7,380.00
+60(+0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,300 | 7,380 | 7,380 | 7,380 | 7,250 | 154,260 |
| December 04, 2025 | 7,330 | 7,320 | 7,320 | 7,430 | 7,250 | 195,872 |
| December 03, 2025 | 7,150 | 7,320 | 7,320 | 7,320 | 7,150 | 262,677 |
| December 02, 2025 | 7,130 | 7,190 | 7,190 | 7,210 | 7,030 | 206,065 |
| December 01, 2025 | 7,020 | 7,090 | 7,090 | 7,240 | 7,020 | 263,500 |
| November 28, 2025 | 6,860 | 6,930 | 6,930 | 6,930 | 6,830 | 154,195 |
| November 27, 2025 | 6,840 | 6,850 | 6,850 | 6,930 | 6,800 | 131,685 |
| November 26, 2025 | 6,780 | 6,840 | 6,840 | 6,850 | 6,760 | 95,785 |
| November 25, 2025 | 6,770 | 6,770 | 6,770 | 6,850 | 6,730 | 145,005 |
| November 24, 2025 | 6,700 | 6,720 | 6,720 | 6,790 | 6,670 | 88,865 |
| November 21, 2025 | 6,700 | 6,670 | 6,670 | 6,730 | 6,610 | 160,329 |
| November 20, 2025 | 6,800 | 6,800 | 6,800 | 6,860 | 6,770 | 163,600 |
| November 19, 2025 | 6,910 | 6,790 | 6,790 | 6,910 | 6,730 | 163,980 |
| November 18, 2025 | 6,950 | 6,930 | 6,930 | 7,050 | 6,880 | 132,883 |
| November 17, 2025 | 7,100 | 7,010 | 7,010 | 7,100 | 6,960 | 105,719 |
| November 14, 2025 | 7,080 | 7,050 | 7,050 | 7,090 | 6,920 | 162,352 |
| November 13, 2025 | 7,050 | 7,140 | 7,140 | 7,180 | 7,050 | 171,855 |
| November 12, 2025 | 6,950 | 7,090 | 7,090 | 7,100 | 6,900 | 202,404 |
| November 11, 2025 | 6,920 | 6,900 | 6,900 | 6,990 | 6,870 | 104,973 |
| November 10, 2025 | 6,870 | 6,890 | 6,890 | 6,910 | 6,820 | 99,804 |
| November 07, 2025 | 6,910 | 6,850 | 6,850 | 6,910 | 6,750 | 149,765 |
| November 06, 2025 | 6,870 | 6,880 | 6,880 | 6,950 | 6,850 | 97,492 |
| November 05, 2025 | 6,970 | 6,850 | 6,850 | 6,970 | 6,710 | 179,728 |
| November 04, 2025 | 6,910 | 6,990 | 6,990 | 7,050 | 6,900 | 195,686 |
| November 03, 2025 | 6,940 | 6,990 | 6,990 | 7,030 | 6,940 | 183,576 |
| October 31, 2025 | 6,900 | 6,920 | 6,920 | 7,020 | 6,900 | 131,987 |
| October 30, 2025 | 7,030 | 6,900 | 6,900 | 7,030 | 6,830 | 116,838 |
| October 29, 2025 | 6,950 | 7,000 | 7,000 | 7,000 | 6,870 | 134,213 |
| October 28, 2025 | 6,870 | 6,900 | 6,900 | 6,930 | 6,820 | 80,829 |
| October 27, 2025 | 6,780 | 6,870 | 6,870 | 6,870 | 6,760 | 120,441 |
| October 24, 2025 | 6,810 | 6,800 | 6,800 | 6,850 | 6,770 | 127,627 |
| October 23, 2025 | 6,760 | 6,770 | 6,770 | 6,860 | 6,720 | 140,639 |
| October 22, 2025 | 6,850 | 6,860 | 6,860 | 6,880 | 6,780 | 148,082 |
| October 21, 2025 | 7,010 | 6,870 | 6,870 | 7,010 | 6,830 | 112,865 |
| October 20, 2025 | 6,930 | 6,940 | 6,940 | 6,970 | 6,820 | 112,210 |
| October 17, 2025 | 6,960 | 6,930 | 6,930 | 7,030 | 6,910 | 146,317 |
| October 16, 2025 | 7,020 | 7,050 | 7,050 | 7,050 | 6,950 | 76,688 |
| October 15, 2025 | 6,950 | 7,030 | 7,030 | 7,030 | 6,850 | 782,995 |
| October 14, 2025 | 6,880 | 6,980 | 6,980 | 7,040 | 6,840 | 463,214 |
| October 13, 2025 | 6,710 | 6,810 | 6,810 | 6,810 | 6,600 | 209,002 |
| October 10, 2025 | 6,530 | 6,760 | 6,760 | 6,800 | 6,520 | 458,982 |
| October 02, 2025 | 6,480 | 6,490 | 6,490 | 6,530 | 6,470 | 83,381 |
| October 01, 2025 | 6,420 | 6,480 | 6,480 | 6,500 | 6,420 | 52,099 |
| September 30, 2025 | 6,410 | 6,450 | 6,450 | 6,490 | 6,410 | 52,983 |
| September 29, 2025 | 6,470 | 6,480 | 6,480 | 6,490 | 6,330 | 59,140 |
| September 26, 2025 | 6,590 | 6,380 | 6,380 | 6,590 | 6,380 | 138,048 |
| September 25, 2025 | 6,580 | 6,590 | 6,590 | 6,610 | 6,550 | 56,928 |
| September 24, 2025 | 6,640 | 6,620 | 6,620 | 6,640 | 6,580 | 157,829 |
| September 23, 2025 | 6,650 | 6,640 | 6,640 | 6,660 | 6,570 | 77,794 |
| September 22, 2025 | 6,560 | 6,610 | 6,610 | 6,630 | 6,560 | 112,029 |
| September 19, 2025 | 6,650 | 6,540 | 6,540 | 6,670 | 6,510 | 164,673 |
| September 18, 2025 | 6,620 | 6,650 | 6,650 | 6,650 | 6,600 | 126,591 |
| September 17, 2025 | 6,550 | 6,610 | 6,610 | 6,620 | 6,550 | 95,074 |
| September 16, 2025 | 6,500 | 6,560 | 6,560 | 6,560 | 6,500 | 101,488 |
| September 15, 2025 | 6,470 | 6,520 | 6,520 | 6,540 | 6,470 | 71,549 |
| September 12, 2025 | 6,490 | 6,500 | 6,500 | 6,520 | 6,460 | 119,131 |
| September 11, 2025 | 6,450 | 6,490 | 6,490 | 6,500 | 6,430 | 103,748 |
| September 10, 2025 | 6,420 | 6,480 | 6,480 | 6,490 | 6,420 | 98,980 |
| September 09, 2025 | 6,460 | 6,440 | 6,440 | 6,470 | 6,390 | 59,039 |
| September 08, 2025 | 6,420 | 6,450 | 6,450 | 6,470 | 6,400 | 66,686 |