8,940.00
-160(-1.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8,930 | 8,940 | 8,940 | 9,030 | 8,800 | 101,471 |
| November 20, 2025 | 9,220 | 9,100 | 9,100 | 9,420 | 9,100 | 73,873 |
| November 19, 2025 | 9,300 | 9,210 | 9,210 | 9,370 | 9,100 | 205,291 |
| November 18, 2025 | 9,720 | 9,330 | 9,330 | 9,720 | 9,220 | 277,834 |
| November 17, 2025 | 9,730 | 9,720 | 9,720 | 9,910 | 9,650 | 119,960 |
| November 14, 2025 | 9,850 | 9,710 | 9,710 | 9,930 | 9,550 | 165,623 |
| November 13, 2025 | 10,030 | 9,930 | 9,930 | 10,100 | 9,670 | 193,250 |
| November 12, 2025 | 9,330 | 10,050 | 10,050 | 10,090 | 9,300 | 335,218 |
| November 11, 2025 | 9,330 | 9,330 | 9,330 | 9,350 | 9,150 | 189,420 |
| November 10, 2025 | 9,190 | 9,300 | 9,300 | 9,450 | 9,030 | 530,559 |
| November 07, 2025 | 9,100 | 9,140 | 9,140 | 9,390 | 8,580 | 253,546 |
| November 06, 2025 | 8,760 | 9,080 | 9,080 | 9,140 | 8,670 | 187,868 |
| November 05, 2025 | 8,880 | 8,760 | 8,760 | 8,900 | 8,640 | 155,710 |
| November 04, 2025 | 8,840 | 8,890 | 8,890 | 8,890 | 8,560 | 281,443 |
| November 03, 2025 | 8,770 | 8,840 | 8,840 | 8,890 | 8,660 | 171,207 |
| October 31, 2025 | 8,720 | 8,770 | 8,770 | 8,880 | 8,580 | 220,700 |
| October 30, 2025 | 8,700 | 8,720 | 8,720 | 8,840 | 8,620 | 145,423 |
| October 29, 2025 | 8,600 | 8,700 | 8,700 | 8,760 | 8,530 | 148,664 |
| October 28, 2025 | 8,540 | 8,600 | 8,600 | 8,630 | 8,450 | 118,406 |
| October 27, 2025 | 8,390 | 8,540 | 8,540 | 8,550 | 8,340 | 163,571 |
| October 24, 2025 | 8,300 | 8,390 | 8,390 | 8,390 | 8,250 | 93,117 |
| October 23, 2025 | 8,330 | 8,250 | 8,250 | 8,340 | 8,140 | 68,343 |
| October 22, 2025 | 8,490 | 8,310 | 8,310 | 8,500 | 8,230 | 87,317 |
| October 21, 2025 | 8,220 | 8,400 | 8,400 | 8,570 | 8,220 | 552,504 |
| October 20, 2025 | 7,950 | 8,220 | 8,220 | 8,260 | 7,800 | 108,783 |
| October 17, 2025 | 8,060 | 7,970 | 7,970 | 8,160 | 7,910 | 145,616 |
| October 16, 2025 | 8,050 | 8,150 | 8,150 | 8,260 | 8,020 | 132,231 |
| October 15, 2025 | 8,080 | 8,130 | 8,130 | 8,260 | 8,030 | 127,048 |
| October 14, 2025 | 8,180 | 8,080 | 8,080 | 8,320 | 8,010 | 79,099 |
| October 13, 2025 | 7,910 | 8,180 | 8,180 | 8,190 | 7,790 | 127,931 |
| October 10, 2025 | 8,140 | 8,020 | 8,020 | 8,160 | 7,900 | 109,829 |
| October 02, 2025 | 7,910 | 8,140 | 8,140 | 8,300 | 7,900 | 325,231 |
| October 01, 2025 | 7,770 | 7,900 | 7,900 | 7,940 | 7,680 | 93,733 |
| September 30, 2025 | 7,810 | 7,780 | 7,780 | 7,900 | 7,760 | 91,310 |
| September 29, 2025 | 7,750 | 7,810 | 7,810 | 7,950 | 7,750 | 127,025 |
| September 26, 2025 | 7,810 | 7,750 | 7,750 | 7,820 | 7,650 | 125,793 |
| September 25, 2025 | 7,790 | 7,890 | 7,890 | 7,890 | 7,690 | 97,114 |
| September 24, 2025 | 7,870 | 7,810 | 7,810 | 8,000 | 7,720 | 128,663 |
| September 23, 2025 | 7,940 | 7,870 | 7,870 | 8,160 | 7,840 | 141,552 |
| September 22, 2025 | 7,800 | 7,940 | 7,940 | 8,050 | 7,800 | 174,620 |
| September 19, 2025 | 7,870 | 7,790 | 7,790 | 7,880 | 7,650 | 183,135 |
| September 18, 2025 | 7,960 | 7,880 | 7,880 | 8,000 | 7,880 | 103,885 |
| September 17, 2025 | 8,050 | 7,890 | 7,890 | 8,050 | 7,810 | 109,057 |
| September 16, 2025 | 8,000 | 7,920 | 7,920 | 8,060 | 7,820 | 125,393 |
| September 15, 2025 | 7,930 | 7,980 | 7,980 | 8,120 | 7,790 | 217,694 |
| September 12, 2025 | 7,920 | 7,930 | 7,930 | 8,050 | 7,830 | 153,267 |
| September 11, 2025 | 7,950 | 7,770 | 7,770 | 7,950 | 7,360 | 166,963 |
| September 10, 2025 | 7,870 | 7,950 | 7,950 | 8,000 | 7,730 | 234,227 |
| September 09, 2025 | 7,660 | 7,820 | 7,820 | 7,850 | 7,610 | 538,581 |
| September 08, 2025 | 7,740 | 7,660 | 7,660 | 7,870 | 7,610 | 120,438 |
| September 05, 2025 | 7,570 | 7,730 | 7,730 | 7,790 | 7,540 | 89,238 |
| September 04, 2025 | 7,460 | 7,570 | 7,570 | 7,640 | 7,410 | 75,825 |
| September 03, 2025 | 7,670 | 7,460 | 7,460 | 7,690 | 7,440 | 150,009 |
| September 02, 2025 | 7,450 | 7,670 | 7,670 | 7,930 | 7,410 | 394,775 |
| September 01, 2025 | 7,030 | 7,410 | 7,410 | 7,420 | 6,970 | 191,291 |
| August 29, 2025 | 7,080 | 7,090 | 7,090 | 7,150 | 7,000 | 46,641 |
| August 28, 2025 | 6,930 | 7,100 | 7,100 | 7,250 | 6,840 | 48,667 |
| August 27, 2025 | 7,090 | 6,930 | 6,930 | 7,090 | 6,800 | 71,348 |
| August 26, 2025 | 7,000 | 7,090 | 7,090 | 7,110 | 6,910 | 66,612 |
| August 25, 2025 | 7,170 | 6,980 | 6,980 | 7,210 | 6,980 | 67,983 |