8,400.00
+50(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,410 | 8,350 | 8,350 | 8,480 | 8,290 | 34,405 |
| December 03, 2025 | 8,200 | 8,390 | 8,390 | 8,400 | 8,200 | 56,602 |
| December 02, 2025 | 8,130 | 8,200 | 8,200 | 8,230 | 8,100 | 27,363 |
| December 01, 2025 | 8,210 | 8,190 | 8,190 | 8,250 | 8,120 | 23,535 |
| November 28, 2025 | 8,160 | 8,190 | 8,190 | 8,210 | 8,130 | 24,984 |
| November 27, 2025 | 8,120 | 8,140 | 8,140 | 8,170 | 8,070 | 34,587 |
| November 26, 2025 | 8,100 | 8,090 | 8,090 | 8,170 | 8,090 | 73,222 |
| November 25, 2025 | 8,060 | 8,100 | 8,100 | 8,170 | 8,030 | 20,806 |
| November 24, 2025 | 8,110 | 8,060 | 8,060 | 8,150 | 8,020 | 43,104 |
| November 21, 2025 | 8,120 | 8,080 | 8,080 | 8,160 | 8,030 | 44,123 |
| November 20, 2025 | 8,110 | 8,250 | 8,250 | 8,290 | 8,110 | 38,718 |
| November 19, 2025 | 8,060 | 8,100 | 8,100 | 8,120 | 7,920 | 53,869 |
| November 18, 2025 | 8,310 | 8,030 | 8,030 | 8,310 | 8,000 | 109,345 |
| November 17, 2025 | 8,370 | 8,310 | 8,310 | 8,450 | 8,260 | 48,711 |
| November 14, 2025 | 8,520 | 8,350 | 8,350 | 8,520 | 8,350 | 72,680 |
| November 13, 2025 | 8,530 | 8,540 | 8,540 | 8,640 | 8,490 | 80,728 |
| November 12, 2025 | 8,330 | 8,490 | 8,490 | 8,500 | 8,280 | 54,171 |
| November 11, 2025 | 8,430 | 8,330 | 8,330 | 8,520 | 8,290 | 61,325 |
| November 10, 2025 | 8,240 | 8,440 | 8,440 | 8,460 | 8,240 | 41,831 |
| November 07, 2025 | 8,320 | 8,240 | 8,240 | 8,320 | 8,120 | 38,120 |
| November 06, 2025 | 8,230 | 8,320 | 8,320 | 8,390 | 8,150 | 69,999 |
| November 05, 2025 | 8,380 | 8,220 | 8,220 | 8,380 | 7,990 | 110,264 |
| November 04, 2025 | 8,260 | 8,330 | 8,330 | 8,370 | 8,200 | 72,179 |
| November 03, 2025 | 8,570 | 8,260 | 8,260 | 8,570 | 8,260 | 105,025 |
| October 31, 2025 | 8,580 | 8,460 | 8,460 | 8,580 | 8,460 | 41,452 |
| October 30, 2025 | 8,720 | 8,540 | 8,540 | 8,770 | 8,490 | 125,721 |
| October 29, 2025 | 8,730 | 8,720 | 8,720 | 8,750 | 8,630 | 54,777 |
| October 28, 2025 | 8,770 | 8,730 | 8,730 | 8,780 | 8,680 | 54,299 |
| October 27, 2025 | 8,790 | 8,760 | 8,760 | 8,870 | 8,740 | 61,452 |
| October 24, 2025 | 8,760 | 8,710 | 8,710 | 8,830 | 8,670 | 70,587 |
| October 23, 2025 | 8,870 | 8,760 | 8,760 | 8,890 | 8,750 | 63,097 |
| October 22, 2025 | 8,860 | 8,880 | 8,880 | 8,880 | 8,710 | 66,063 |
| October 21, 2025 | 8,860 | 8,860 | 8,860 | 8,990 | 8,800 | 54,534 |
| October 20, 2025 | 8,830 | 8,860 | 8,860 | 8,900 | 8,790 | 120,217 |
| October 17, 2025 | 9,040 | 8,830 | 8,830 | 9,040 | 8,800 | 81,137 |
| October 16, 2025 | 9,000 | 9,050 | 9,050 | 9,130 | 8,900 | 45,513 |
| October 15, 2025 | 8,880 | 9,000 | 9,000 | 9,030 | 8,870 | 24,699 |
| October 14, 2025 | 9,040 | 8,880 | 8,880 | 9,100 | 8,810 | 85,932 |
| October 13, 2025 | 8,950 | 9,020 | 9,020 | 9,050 | 8,760 | 43,369 |
| October 10, 2025 | 9,080 | 8,970 | 8,970 | 9,150 | 8,950 | 73,162 |
| October 02, 2025 | 9,000 | 9,060 | 9,060 | 9,110 | 8,950 | 39,442 |
| October 01, 2025 | 9,170 | 9,000 | 9,000 | 9,180 | 8,950 | 24,391 |
| September 30, 2025 | 9,140 | 9,030 | 9,030 | 9,190 | 9,000 | 36,199 |
| September 29, 2025 | 8,990 | 9,140 | 9,140 | 9,180 | 8,980 | 27,172 |
| September 26, 2025 | 9,240 | 8,990 | 8,990 | 9,340 | 8,930 | 110,989 |
| September 25, 2025 | 9,260 | 9,150 | 9,150 | 9,260 | 9,110 | 74,684 |
| September 24, 2025 | 9,380 | 9,260 | 9,260 | 9,390 | 9,160 | 84,123 |
| September 23, 2025 | 9,440 | 9,410 | 9,410 | 9,440 | 9,250 | 73,744 |
| September 22, 2025 | 9,560 | 9,450 | 9,450 | 9,580 | 9,390 | 90,782 |
| September 19, 2025 | 9,510 | 9,550 | 9,550 | 9,550 | 9,420 | 36,920 |
| September 18, 2025 | 9,400 | 9,510 | 9,510 | 9,525 | 9,380 | 65,677 |
| September 17, 2025 | 9,500 | 9,400 | 9,400 | 9,570 | 9,370 | 121,082 |
| September 16, 2025 | 9,670 | 9,570 | 9,570 | 9,670 | 9,510 | 102,025 |
| September 15, 2025 | 9,670 | 9,640 | 9,640 | 9,740 | 9,560 | 87,913 |
| September 12, 2025 | 9,820 | 9,660 | 9,660 | 9,860 | 9,620 | 116,767 |
| September 11, 2025 | 9,920 | 9,820 | 9,820 | 10,060 | 9,790 | 139,158 |
| September 10, 2025 | 9,950 | 9,920 | 9,920 | 10,010 | 9,830 | 156,355 |
| September 09, 2025 | 9,500 | 9,930 | 9,930 | 10,140 | 9,500 | 527,949 |
| September 08, 2025 | 9,290 | 9,490 | 9,490 | 9,610 | 9,270 | 137,613 |
| September 05, 2025 | 9,230 | 9,290 | 9,290 | 9,330 | 9,210 | 42,219 |