11,910.00
+190(+1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11,775 | 11,910 | 11,910 | 11,915 | 11,750 | 90 |
| December 04, 2025 | 11,760 | 11,720 | 11,720 | 11,760 | 11,660 | 269 |
| December 03, 2025 | 11,640 | 11,785 | 11,785 | 11,830 | 11,640 | 713 |
| December 02, 2025 | 11,690 | 11,640 | 11,640 | 11,690 | 11,620 | 938 |
| December 01, 2025 | 11,505 | 11,480 | 11,480 | 11,615 | 11,465 | 3,658 |
| November 28, 2025 | 11,720 | 11,555 | 11,555 | 11,720 | 11,545 | 90 |
| November 27, 2025 | 11,740 | 11,660 | 11,660 | 11,755 | 11,645 | 117 |
| November 26, 2025 | 11,510 | 11,635 | 11,635 | 11,670 | 11,465 | 1,103 |
| November 25, 2025 | 11,430 | 11,365 | 11,365 | 11,605 | 11,330 | 348 |
| November 24, 2025 | 11,795 | 11,345 | 11,345 | 11,795 | 11,345 | 365 |
| November 21, 2025 | 11,505 | 11,455 | 11,455 | 11,505 | 11,410 | 272 |
| November 20, 2025 | 11,750 | 11,730 | 11,730 | 11,815 | 11,705 | 505 |
| November 19, 2025 | 11,775 | 11,555 | 11,555 | 11,775 | 11,420 | 116 |
| November 18, 2025 | 11,925 | 11,650 | 11,650 | 11,935 | 11,610 | 570 |
| November 17, 2025 | 12,105 | 11,930 | 11,930 | 12,105 | 11,865 | 1,090 |
| November 14, 2025 | 12,120 | 11,940 | 11,940 | 12,120 | 11,895 | 382 |
| November 13, 2025 | 12,210 | 12,380 | 12,380 | 12,380 | 12,080 | 1,598 |
| November 12, 2025 | 12,075 | 12,130 | 12,130 | 12,130 | 11,975 | 512 |
| November 11, 2025 | 12,065 | 11,905 | 11,905 | 12,075 | 11,850 | 410 |
| November 10, 2025 | 11,640 | 11,915 | 11,915 | 11,950 | 11,640 | 538 |
| November 07, 2025 | 11,795 | 11,545 | 11,545 | 11,830 | 11,475 | 1,204 |
| November 06, 2025 | 11,800 | 11,795 | 11,795 | 12,010 | 11,700 | 1,674 |
| November 05, 2025 | 12,000 | 11,700 | 11,700 | 12,000 | 11,440 | 1,096 |
| November 04, 2025 | 11,985 | 11,885 | 11,885 | 12,085 | 11,885 | 1,486 |
| November 03, 2025 | 11,880 | 11,985 | 11,985 | 12,070 | 11,880 | 794 |
| October 31, 2025 | 11,790 | 11,880 | 11,880 | 11,950 | 11,790 | 326 |
| October 30, 2025 | 12,145 | 11,790 | 11,790 | 12,145 | 11,790 | 1,934 |
| October 29, 2025 | 12,010 | 11,975 | 11,955 | 12,010 | 11,850 | 420 |
| October 28, 2025 | 11,890 | 11,770 | 11,750.34 | 11,890 | 11,705 | 698 |
| October 27, 2025 | 11,825 | 11,765 | 11,745.35 | 11,825 | 11,715 | 522 |
| October 24, 2025 | 11,570 | 11,635 | 11,615.57 | 11,645 | 11,475 | 473 |
| October 23, 2025 | 11,610 | 11,315 | 11,296.1 | 11,610 | 11,315 | 1,753 |
| October 22, 2025 | 11,565 | 11,520 | 11,500.76 | 11,565 | 11,380 | 344 |
| October 21, 2025 | 11,290 | 11,410 | 11,390.94 | 11,540 | 11,290 | 610 |
| October 20, 2025 | 11,280 | 11,280 | 11,261.16 | 11,330 | 11,070 | 1,262 |
| October 17, 2025 | 11,085 | 11,155 | 11,155 | 11,225 | 11,050 | 2,080 |
| October 16, 2025 | 11,070 | 11,060 | 11,060 | 11,100 | 10,945 | 1,799 |
| October 15, 2025 | 10,870 | 10,900 | 10,900 | 10,900 | 10,740 | 2,163 |
| October 14, 2025 | 10,850 | 10,725 | 10,725 | 10,865 | 10,655 | 190 |
| October 13, 2025 | 10,795 | 10,705 | 10,705 | 10,795 | 10,665 | 315 |
| October 10, 2025 | 10,890 | 10,760 | 10,760 | 10,890 | 10,745 | 898 |
| October 02, 2025 | 10,820 | 10,855 | 10,855 | 10,885 | 10,745 | 214 |
| October 01, 2025 | 10,745 | 10,675 | 10,675 | 10,745 | 10,655 | 204 |
| September 30, 2025 | 10,835 | 10,680 | 10,680 | 10,835 | 10,675 | 510 |
| September 29, 2025 | 10,610 | 10,740 | 10,740 | 10,770 | 10,610 | 1,000 |
| September 26, 2025 | 10,820 | 10,610 | 10,610 | 10,820 | 10,560 | 10,072 |
| September 25, 2025 | 10,825 | 10,810 | 10,810 | 10,825 | 10,715 | 2,158 |
| September 24, 2025 | 10,800 | 10,715 | 10,715 | 10,855 | 10,675 | 99 |
| September 23, 2025 | 10,960 | 10,800 | 10,800 | 10,960 | 10,765 | 1,280 |
| September 22, 2025 | 10,965 | 10,845 | 10,845 | 10,965 | 10,795 | 2,252 |
| September 19, 2025 | 10,985 | 10,770 | 10,770 | 10,985 | 10,770 | 2,957 |
| September 18, 2025 | 10,870 | 10,875 | 10,875 | 10,875 | 10,790 | 377 |
| September 17, 2025 | 10,870 | 10,775 | 10,775 | 10,870 | 10,740 | 72 |
| September 16, 2025 | 10,865 | 10,770 | 10,770 | 10,865 | 10,770 | 1,475 |
| September 15, 2025 | 10,865 | 10,735 | 10,735 | 10,865 | 10,715 | 3,094 |
| September 12, 2025 | 10,750 | 10,740 | 10,740 | 10,760 | 10,695 | 1,649 |
| September 11, 2025 | 10,740 | 10,750 | 10,750 | 10,750 | 10,565 | 2,423 |
| September 10, 2025 | 10,490 | 10,585 | 10,585 | 10,615 | 10,490 | 1,209 |
| September 09, 2025 | 10,370 | 10,490 | 10,490 | 10,510 | 10,370 | 1,929 |
| September 08, 2025 | 10,400 | 10,370 | 10,370 | 10,405 | 10,365 | 247 |