9,380.00
+160(+1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 9,350 | 9,380 | 9,380 | 9,450 | 9,160 | 87,950 |
| December 29, 2025 | 9,350 | 9,220 | 9,220 | 9,450 | 9,070 | 170,149 |
| December 26, 2025 | 9,220 | 9,340 | 9,340 | 9,380 | 9,180 | 70,579 |
| December 24, 2025 | 9,160 | 9,260 | 9,260 | 9,290 | 9,070 | 100,368 |
| December 23, 2025 | 9,200 | 9,210 | 9,210 | 9,360 | 9,060 | 93,243 |
| December 22, 2025 | 9,320 | 9,270 | 9,270 | 9,400 | 9,130 | 69,859 |
| December 19, 2025 | 9,000 | 9,170 | 9,170 | 9,250 | 8,950 | 82,752 |
| December 18, 2025 | 8,900 | 8,950 | 8,950 | 9,100 | 8,840 | 69,542 |
| December 17, 2025 | 8,810 | 8,990 | 8,990 | 9,000 | 8,800 | 47,623 |
| December 16, 2025 | 8,850 | 8,800 | 8,800 | 9,130 | 8,800 | 44,950 |
| December 15, 2025 | 8,750 | 8,930 | 8,930 | 9,030 | 8,750 | 41,385 |
| December 12, 2025 | 8,940 | 8,920 | 8,920 | 9,120 | 8,740 | 78,854 |
| December 11, 2025 | 9,320 | 8,860 | 8,860 | 9,320 | 8,860 | 124,572 |
| December 10, 2025 | 9,120 | 9,210 | 9,210 | 9,290 | 9,120 | 35,081 |
| December 09, 2025 | 9,200 | 9,110 | 9,110 | 9,370 | 9,110 | 41,543 |
| December 08, 2025 | 9,160 | 9,240 | 9,240 | 9,430 | 9,090 | 46,732 |
| December 05, 2025 | 8,980 | 9,230 | 9,230 | 9,230 | 8,850 | 67,021 |
| December 04, 2025 | 9,470 | 9,080 | 9,080 | 9,550 | 8,980 | 534,952 |
| December 03, 2025 | 9,460 | 9,470 | 9,470 | 9,470 | 9,240 | 46,674 |
| December 02, 2025 | 9,340 | 9,350 | 9,350 | 9,500 | 9,250 | 142,669 |
| December 01, 2025 | 9,310 | 9,410 | 9,410 | 9,530 | 9,200 | 58,866 |
| November 28, 2025 | 9,480 | 9,310 | 9,310 | 9,480 | 9,090 | 66,665 |
| November 27, 2025 | 9,080 | 9,270 | 9,270 | 9,390 | 9,080 | 50,847 |
| November 26, 2025 | 8,900 | 9,070 | 9,070 | 9,240 | 8,850 | 47,527 |
| November 25, 2025 | 8,790 | 8,960 | 8,960 | 9,110 | 8,790 | 106,378 |
| November 24, 2025 | 9,110 | 8,840 | 8,840 | 9,110 | 8,800 | 48,667 |
| 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 |