7,760.00
+40(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,780 | 7,720 | 7,720 | 7,780 | 7,700 | 10,223 |
| December 03, 2025 | 7,730 | 7,720 | 7,720 | 7,760 | 7,630 | 17,329 |
| December 02, 2025 | 7,600 | 7,720 | 7,720 | 7,720 | 7,580 | 16,528 |
| December 01, 2025 | 7,600 | 7,590 | 7,590 | 7,690 | 7,580 | 14,071 |
| November 28, 2025 | 7,510 | 7,590 | 7,590 | 7,660 | 7,510 | 6,051 |
| November 27, 2025 | 7,600 | 7,590 | 7,590 | 7,630 | 7,530 | 13,174 |
| November 26, 2025 | 7,630 | 7,600 | 7,600 | 7,630 | 7,490 | 19,118 |
| November 25, 2025 | 7,590 | 7,450 | 7,450 | 7,590 | 7,440 | 11,849 |
| November 24, 2025 | 7,560 | 7,530 | 7,530 | 7,700 | 7,530 | 13,847 |
| November 21, 2025 | 7,610 | 7,630 | 7,630 | 7,860 | 7,510 | 17,088 |
| November 20, 2025 | 7,620 | 7,620 | 7,620 | 7,650 | 7,500 | 15,344 |
| November 19, 2025 | 7,560 | 7,520 | 7,520 | 7,590 | 7,490 | 12,383 |
| November 18, 2025 | 7,740 | 7,500 | 7,500 | 7,750 | 7,500 | 35,425 |
| November 17, 2025 | 7,680 | 7,630 | 7,630 | 7,700 | 7,590 | 16,444 |
| November 14, 2025 | 7,740 | 7,680 | 7,680 | 7,810 | 7,640 | 22,431 |
| November 13, 2025 | 7,670 | 7,760 | 7,760 | 7,760 | 7,650 | 17,612 |
| November 12, 2025 | 7,550 | 7,670 | 7,670 | 7,670 | 7,470 | 14,175 |
| November 11, 2025 | 7,430 | 7,470 | 7,470 | 7,590 | 7,410 | 35,388 |
| November 10, 2025 | 7,490 | 7,490 | 7,490 | 7,550 | 7,390 | 13,619 |
| November 07, 2025 | 7,420 | 7,350 | 7,350 | 7,420 | 7,270 | 29,654 |
| November 06, 2025 | 7,340 | 7,350 | 7,350 | 7,440 | 7,300 | 21,110 |
| November 05, 2025 | 7,500 | 7,340 | 7,340 | 7,500 | 7,000 | 36,952 |
| November 04, 2025 | 7,490 | 7,500 | 7,500 | 7,650 | 7,440 | 24,508 |
| November 03, 2025 | 7,590 | 7,530 | 7,530 | 7,680 | 7,480 | 33,970 |
| October 31, 2025 | 7,790 | 7,650 | 7,650 | 7,810 | 7,650 | 29,796 |
| October 30, 2025 | 7,830 | 7,790 | 7,790 | 7,890 | 7,730 | 44,569 |
| October 29, 2025 | 7,890 | 7,820 | 7,820 | 7,890 | 7,760 | 15,067 |
| October 28, 2025 | 7,780 | 7,780 | 7,780 | 7,840 | 7,760 | 13,816 |
| October 27, 2025 | 7,730 | 7,780 | 7,780 | 7,810 | 7,690 | 29,151 |
| October 24, 2025 | 7,740 | 7,730 | 7,730 | 7,900 | 7,670 | 27,544 |
| October 23, 2025 | 7,630 | 7,750 | 7,750 | 7,840 | 7,570 | 33,890 |
| October 22, 2025 | 7,680 | 7,650 | 7,650 | 7,700 | 7,510 | 11,448 |
| October 21, 2025 | 7,690 | 7,660 | 7,660 | 7,690 | 7,540 | 22,093 |
| October 20, 2025 | 7,550 | 7,650 | 7,650 | 7,650 | 7,450 | 15,932 |
| October 17, 2025 | 7,570 | 7,550 | 7,550 | 7,580 | 7,460 | 22,035 |
| October 16, 2025 | 7,410 | 7,560 | 7,560 | 7,600 | 7,410 | 40,922 |
| October 15, 2025 | 7,470 | 7,400 | 7,400 | 7,470 | 7,350 | 36,435 |
| October 14, 2025 | 7,430 | 7,360 | 7,360 | 7,490 | 7,320 | 41,351 |
| October 13, 2025 | 7,620 | 7,500 | 7,500 | 7,620 | 7,380 | 43,733 |
| October 10, 2025 | 7,770 | 7,620 | 7,620 | 7,770 | 7,570 | 31,172 |
| October 02, 2025 | 7,970 | 7,790 | 7,790 | 7,970 | 7,700 | 46,123 |
| October 01, 2025 | 8,050 | 7,860 | 7,860 | 8,050 | 7,800 | 20,773 |
| September 30, 2025 | 7,920 | 7,870 | 7,870 | 8,070 | 7,810 | 27,661 |
| September 29, 2025 | 8,090 | 7,970 | 7,970 | 8,090 | 7,950 | 6,034 |
| September 26, 2025 | 8,070 | 7,950 | 7,950 | 8,070 | 7,930 | 12,055 |
| September 25, 2025 | 7,940 | 8,070 | 8,070 | 8,070 | 7,890 | 22,391 |
| September 24, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,910 | 32,387 |
| September 23, 2025 | 8,190 | 8,080 | 8,080 | 8,300 | 8,070 | 55,903 |
| September 22, 2025 | 8,380 | 8,270 | 8,270 | 8,420 | 8,250 | 21,268 |
| September 19, 2025 | 8,470 | 8,380 | 8,380 | 8,470 | 8,300 | 39,439 |
| September 18, 2025 | 8,530 | 8,440 | 8,440 | 8,600 | 8,380 | 41,360 |
| September 17, 2025 | 8,460 | 8,490 | 8,490 | 8,550 | 8,430 | 7,538 |
| September 16, 2025 | 8,510 | 8,490 | 8,490 | 8,580 | 8,450 | 13,923 |
| September 15, 2025 | 8,540 | 8,450 | 8,450 | 8,540 | 8,430 | 22,586 |
| September 12, 2025 | 8,520 | 8,410 | 8,410 | 8,520 | 8,350 | 32,248 |
| September 11, 2025 | 8,600 | 8,510 | 8,510 | 8,600 | 8,430 | 8,987 |
| September 10, 2025 | 8,580 | 8,530 | 8,530 | 8,580 | 8,430 | 14,735 |
| September 09, 2025 | 8,600 | 8,500 | 8,500 | 8,600 | 8,420 | 10,787 |
| September 08, 2025 | 8,650 | 8,470 | 8,470 | 8,650 | 8,460 | 15,399 |
| September 05, 2025 | 8,610 | 8,650 | 8,650 | 8,740 | 8,530 | 48,011 |