9,000.00
+100(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,945 | 8,900 | 8,900 | 8,945 | 8,735 | 18,331 |
| December 03, 2025 | 8,945 | 8,965 | 8,965 | 8,975 | 8,860 | 7,735 |
| December 02, 2025 | 8,665 | 8,855 | 8,855 | 8,875 | 8,665 | 307 |
| December 01, 2025 | 8,750 | 8,665 | 8,665 | 8,750 | 8,625 | 13,527 |
| November 28, 2025 | 8,835 | 8,715 | 8,715 | 8,835 | 8,665 | 8,052 |
| November 27, 2025 | 8,890 | 8,795 | 8,795 | 8,940 | 8,790 | 13,135 |
| November 26, 2025 | 8,655 | 8,725 | 8,725 | 8,750 | 8,560 | 1,501 |
| November 25, 2025 | 8,755 | 8,490 | 8,490 | 8,755 | 8,465 | 12,705 |
| November 24, 2025 | 8,670 | 8,450 | 8,450 | 8,670 | 8,450 | 631 |
| November 21, 2025 | 8,480 | 8,490 | 8,490 | 8,550 | 8,445 | 7,159 |
| November 20, 2025 | 8,890 | 8,900 | 8,900 | 8,990 | 8,855 | 9,245 |
| November 19, 2025 | 8,710 | 8,680 | 8,680 | 8,735 | 8,475 | 6,064 |
| November 18, 2025 | 8,960 | 8,695 | 8,695 | 9,000 | 8,695 | 9,354 |
| November 17, 2025 | 9,025 | 9,045 | 9,045 | 9,045 | 8,930 | 13,159 |
| November 14, 2025 | 9,005 | 8,880 | 8,880 | 9,055 | 8,850 | 12,014 |
| November 13, 2025 | 9,215 | 9,235 | 9,235 | 9,310 | 9,150 | 11,292 |
| November 12, 2025 | 9,155 | 9,170 | 9,170 | 9,215 | 9,075 | 16,079 |
| November 11, 2025 | 9,195 | 9,120 | 9,120 | 9,320 | 9,050 | 1,233 |
| November 10, 2025 | 8,825 | 9,040 | 9,040 | 9,095 | 8,800 | 4,770 |
| November 07, 2025 | 8,825 | 8,725 | 8,725 | 8,960 | 8,630 | 7,297 |
| November 06, 2025 | 9,085 | 8,970 | 8,970 | 9,120 | 8,835 | 8,659 |
| November 05, 2025 | 9,030 | 8,855 | 8,855 | 9,030 | 8,540 | 26,875 |
| November 04, 2025 | 9,405 | 9,140 | 9,140 | 9,405 | 9,140 | 16,513 |
| November 03, 2025 | 9,130 | 9,390 | 9,390 | 9,410 | 9,130 | 9,186 |
| October 31, 2025 | 9,050 | 9,130 | 9,130 | 9,135 | 8,965 | 4,978 |
| October 30, 2025 | 9,000 | 9,070 | 9,070 | 9,170 | 8,980 | 6,102 |
| October 29, 2025 | 8,865 | 8,950 | 8,950 | 8,980 | 8,805 | 9,984 |
| October 28, 2025 | 8,865 | 8,765 | 8,765 | 8,865 | 8,705 | 5,213 |
| October 27, 2025 | 8,695 | 8,905 | 8,905 | 8,905 | 8,695 | 16,195 |
| October 24, 2025 | 8,560 | 8,610 | 8,610 | 8,645 | 8,520 | 13,486 |
| October 23, 2025 | 8,435 | 8,395 | 8,395 | 8,545 | 8,370 | 21,690 |
| October 22, 2025 | 8,420 | 8,480 | 8,480 | 8,480 | 8,305 | 6,625 |
| October 21, 2025 | 8,500 | 8,420 | 8,420 | 8,580 | 8,385 | 23,832 |
| October 20, 2025 | 8,265 | 8,400 | 8,400 | 8,400 | 8,190 | 14,401 |
| October 17, 2025 | 8,205 | 8,260 | 8,260 | 8,330 | 8,145 | 1,608 |
| October 16, 2025 | 8,030 | 8,175 | 8,175 | 8,195 | 8,030 | 2,873 |
| October 15, 2025 | 7,855 | 7,990 | 7,990 | 7,995 | 7,840 | 636 |
| October 14, 2025 | 7,925 | 7,780 | 7,780 | 8,020 | 7,720 | 3,890 |
| October 13, 2025 | 7,850 | 7,845 | 7,845 | 7,850 | 7,750 | 10,239 |
| October 10, 2025 | 7,855 | 7,890 | 7,890 | 7,955 | 7,835 | 5,208 |
| October 02, 2025 | 7,625 | 7,745 | 7,745 | 7,795 | 7,625 | 15,146 |
| October 01, 2025 | 7,410 | 7,500 | 7,500 | 7,500 | 7,410 | 859 |
| September 30, 2025 | 7,470 | 7,385 | 7,385 | 7,470 | 7,385 | 335 |
| September 29, 2025 | 7,390 | 7,440 | 7,440 | 7,440 | 7,380 | 5,150 |
| September 26, 2025 | 7,495 | 7,265 | 7,265 | 7,495 | 7,245 | 6,977 |
| September 25, 2025 | 7,525 | 7,475 | 7,475 | 7,525 | 7,445 | 604 |
| September 24, 2025 | 7,540 | 7,510 | 7,510 | 7,540 | 7,415 | 4,672 |
| September 23, 2025 | 7,500 | 7,455 | 7,455 | 7,515 | 7,455 | 1,281 |
| September 22, 2025 | 7,455 | 7,430 | 7,430 | 7,480 | 7,430 | 6,108 |
| September 19, 2025 | 7,405 | 7,365 | 7,365 | 7,425 | 7,330 | 1,019 |
| September 18, 2025 | 7,345 | 7,400 | 7,400 | 7,400 | 7,300 | 2,204 |
| September 17, 2025 | 7,360 | 7,270 | 7,270 | 7,360 | 7,245 | 2,605 |
| September 16, 2025 | 7,220 | 7,360 | 7,360 | 7,370 | 7,220 | 4,529 |
| September 15, 2025 | 7,210 | 7,190 | 7,190 | 7,280 | 7,190 | 2,765 |
| September 12, 2025 | 7,115 | 7,190 | 7,190 | 7,195 | 7,100 | 2,744 |
| September 11, 2025 | 7,010 | 7,020 | 7,020 | 7,070 | 7,005 | 449 |
| September 10, 2025 | 6,895 | 6,965 | 6,965 | 7,010 | 6,860 | 2,596 |
| September 09, 2025 | 6,765 | 6,850 | 6,850 | 6,855 | 6,765 | 706 |
| September 08, 2025 | 6,745 | 6,740 | 6,740 | 6,775 | 6,725 | 5,173 |
| September 05, 2025 | 6,800 | 6,745 | 6,745 | 6,800 | 6,735 | 165 |