9,475.00
+200(+2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,245 | 9,275 | 9,275 | 9,275 | 9,165 | 2,314 |
| December 03, 2025 | 9,170 | 9,240 | 9,240 | 9,290 | 9,110 | 19,485 |
| December 02, 2025 | 8,975 | 9,080 | 9,080 | 9,110 | 8,975 | 3,311 |
| December 01, 2025 | 9,050 | 8,910 | 8,910 | 9,050 | 8,815 | 3,629 |
| November 28, 2025 | 9,110 | 8,935 | 8,935 | 9,110 | 8,935 | 681 |
| November 27, 2025 | 9,135 | 9,105 | 9,105 | 9,195 | 9,085 | 1,519 |
| November 26, 2025 | 8,850 | 9,025 | 9,025 | 9,025 | 8,825 | 19,947 |
| November 25, 2025 | 8,995 | 8,810 | 8,810 | 8,995 | 8,760 | 1,042 |
| November 24, 2025 | 8,830 | 8,760 | 8,760 | 8,900 | 8,730 | 1,360 |
| November 21, 2025 | 9,420 | 8,770 | 8,770 | 9,420 | 8,705 | 2,946 |
| November 20, 2025 | 9,190 | 9,150 | 9,150 | 9,250 | 9,120 | 3,077 |
| November 19, 2025 | 9,025 | 8,965 | 8,965 | 9,045 | 8,795 | 2,793 |
| November 18, 2025 | 9,240 | 9,020 | 9,020 | 9,275 | 9,005 | 3,474 |
| November 17, 2025 | 9,340 | 9,350 | 9,350 | 9,355 | 9,260 | 3,372 |
| November 14, 2025 | 9,305 | 9,190 | 9,190 | 9,360 | 9,180 | 9,259 |
| November 13, 2025 | 9,480 | 9,590 | 9,590 | 9,590 | 9,465 | 5,501 |
| November 12, 2025 | 9,420 | 9,550 | 9,550 | 9,550 | 9,405 | 11,878 |
| November 11, 2025 | 9,550 | 9,415 | 9,415 | 9,650 | 9,360 | 3,705 |
| November 10, 2025 | 9,115 | 9,360 | 9,360 | 9,415 | 9,115 | 4,577 |
| November 07, 2025 | 9,095 | 9,075 | 9,075 | 9,220 | 8,875 | 6,811 |
| November 06, 2025 | 9,410 | 9,255 | 9,255 | 9,410 | 9,110 | 19,859 |
| November 05, 2025 | 9,210 | 9,125 | 9,125 | 9,285 | 8,810 | 22,818 |
| November 04, 2025 | 9,680 | 9,425 | 9,425 | 9,715 | 9,415 | 17,185 |
| November 03, 2025 | 9,500 | 9,680 | 9,680 | 9,695 | 9,485 | 17,085 |
| October 31, 2025 | 9,375 | 9,485 | 9,485 | 9,520 | 9,330 | 11,208 |
| October 30, 2025 | 9,445 | 9,370 | 9,370 | 9,555 | 9,370 | 14,802 |
| October 29, 2025 | 9,285 | 9,355 | 9,355 | 9,385 | 9,170 | 18,998 |
| October 28, 2025 | 9,205 | 9,170 | 9,170 | 9,205 | 9,030 | 47,237 |
| October 27, 2025 | 9,115 | 9,220 | 9,220 | 9,220 | 9,105 | 19,159 |
| October 24, 2025 | 8,790 | 8,950 | 8,950 | 8,972 | 8,790 | 13,541 |
| October 23, 2025 | 8,680 | 8,710 | 8,710 | 8,815 | 8,630 | 11,800 |
| October 22, 2025 | 8,625 | 8,800 | 8,800 | 8,800 | 8,570 | 29,867 |
| October 21, 2025 | 8,620 | 8,570 | 8,570 | 8,765 | 8,570 | 16,577 |
| October 20, 2025 | 8,450 | 8,530 | 8,530 | 8,535 | 8,330 | 9,782 |
| October 17, 2025 | 8,325 | 8,380 | 8,380 | 8,485 | 8,275 | 11,644 |
| October 16, 2025 | 8,080 | 8,315 | 8,315 | 8,315 | 8,080 | 8,491 |
| October 15, 2025 | 7,850 | 8,025 | 8,025 | 8,035 | 7,850 | 3,218 |
| October 14, 2025 | 7,930 | 7,845 | 7,845 | 8,045 | 7,785 | 3,340 |
| October 13, 2025 | 7,820 | 7,870 | 7,870 | 7,870 | 7,740 | 5,903 |
| October 10, 2025 | 7,950 | 7,905 | 7,905 | 7,970 | 7,870 | 6,247 |
| October 02, 2025 | 7,655 | 7,825 | 7,825 | 7,835 | 7,650 | 5,310 |
| October 01, 2025 | 7,430 | 7,500 | 7,500 | 7,500 | 7,430 | 2,194 |
| September 30, 2025 | 7,425 | 7,410 | 7,410 | 7,455 | 7,410 | 642 |
| September 29, 2025 | 7,355 | 7,425 | 7,425 | 7,435 | 7,355 | 989 |
| September 26, 2025 | 7,485 | 7,310 | 7,310 | 7,485 | 7,285 | 2,982 |
| September 25, 2025 | 7,555 | 7,535 | 7,535 | 7,560 | 7,505 | 18,089 |
| September 24, 2025 | 7,650 | 7,570 | 7,570 | 7,650 | 7,510 | 1,835 |
| September 23, 2025 | 7,600 | 7,625 | 7,625 | 7,630 | 7,570 | 2,505 |
| September 22, 2025 | 7,550 | 7,535 | 7,535 | 7,575 | 7,510 | 2,813 |
| September 19, 2025 | 7,550 | 7,475 | 7,475 | 7,555 | 7,465 | 4,422 |
| September 18, 2025 | 7,460 | 7,515 | 7,515 | 7,520 | 7,420 | 5,250 |
| September 17, 2025 | 7,475 | 7,405 | 7,405 | 7,475 | 7,380 | 2,871 |
| September 16, 2025 | 7,395 | 7,480 | 7,480 | 7,510 | 7,395 | 2,933 |
| September 15, 2025 | 7,405 | 7,405 | 7,405 | 7,445 | 7,380 | 7,886 |
| September 12, 2025 | 7,380 | 7,390 | 7,390 | 7,405 | 7,345 | 3,503 |
| September 11, 2025 | 7,300 | 7,285 | 7,285 | 7,305 | 7,240 | 2,341 |
| September 10, 2025 | 7,140 | 7,200 | 7,200 | 7,225 | 7,140 | 6,749 |
| September 09, 2025 | 7,075 | 7,090 | 7,090 | 7,110 | 7,025 | 4,983 |
| September 08, 2025 | 7,005 | 7,020 | 7,020 | 7,020 | 6,975 | 2,215 |
| September 05, 2025 | 6,980 | 7,005 | 7,005 | 7,005 | 6,980 | 9,209 |