8,070.00
+30(+0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,970 | 8,040 | 8,040 | 8,150 | 7,910 | 26,008 |
| December 03, 2025 | 8,040 | 8,040 | 8,040 | 8,120 | 8,040 | 20,580 |
| December 02, 2025 | 8,110 | 8,040 | 8,040 | 8,110 | 7,990 | 8,125 |
| December 01, 2025 | 7,990 | 8,000 | 8,000 | 8,100 | 7,970 | 21,090 |
| November 28, 2025 | 7,880 | 8,010 | 8,010 | 8,050 | 7,880 | 24,320 |
| November 27, 2025 | 7,800 | 7,880 | 7,880 | 7,900 | 7,780 | 12,731 |
| November 26, 2025 | 7,900 | 7,790 | 7,790 | 7,900 | 7,720 | 21,156 |
| November 25, 2025 | 7,870 | 7,900 | 7,900 | 7,930 | 7,760 | 9,322 |
| November 24, 2025 | 7,800 | 7,850 | 7,850 | 7,860 | 7,710 | 9,795 |
| November 21, 2025 | 7,780 | 7,800 | 7,800 | 7,800 | 7,600 | 8,772 |
| November 20, 2025 | 7,600 | 7,790 | 7,790 | 7,810 | 7,600 | 7,320 |
| November 19, 2025 | 7,770 | 7,600 | 7,600 | 7,770 | 7,510 | 14,032 |
| November 18, 2025 | 7,860 | 7,600 | 7,600 | 7,900 | 7,590 | 61,932 |
| November 17, 2025 | 7,890 | 7,860 | 7,860 | 8,000 | 7,800 | 30,157 |
| November 14, 2025 | 7,800 | 7,750 | 7,750 | 7,890 | 7,710 | 13,277 |
| November 13, 2025 | 7,890 | 7,800 | 7,800 | 7,890 | 7,760 | 11,816 |
| November 12, 2025 | 7,460 | 7,950 | 7,950 | 7,950 | 7,460 | 27,249 |
| November 11, 2025 | 7,630 | 7,540 | 7,540 | 7,730 | 7,400 | 82,372 |
| November 10, 2025 | 7,720 | 7,660 | 7,660 | 7,780 | 7,530 | 16,651 |
| November 07, 2025 | 7,660 | 7,660 | 7,660 | 7,700 | 7,420 | 37,395 |
| November 06, 2025 | 7,440 | 7,730 | 7,730 | 7,760 | 7,400 | 25,619 |
| November 05, 2025 | 7,610 | 7,450 | 7,450 | 7,610 | 7,280 | 80,317 |
| November 04, 2025 | 7,690 | 7,610 | 7,610 | 7,710 | 7,480 | 55,116 |
| November 03, 2025 | 7,920 | 7,570 | 7,570 | 7,940 | 7,550 | 62,362 |
| October 31, 2025 | 7,930 | 7,920 | 7,920 | 7,955 | 7,830 | 33,599 |
| October 30, 2025 | 7,950 | 7,930 | 7,930 | 7,980 | 7,810 | 28,480 |
| October 29, 2025 | 7,950 | 7,950 | 7,950 | 8,000 | 7,810 | 50,827 |
| October 28, 2025 | 7,930 | 7,950 | 7,950 | 7,990 | 7,900 | 47,022 |
| October 27, 2025 | 8,210 | 7,990 | 7,990 | 8,230 | 7,900 | 121,721 |
| October 24, 2025 | 8,150 | 8,210 | 8,210 | 8,230 | 8,050 | 57,996 |
| October 23, 2025 | 8,060 | 8,150 | 8,150 | 8,190 | 7,950 | 33,769 |
| October 22, 2025 | 7,940 | 8,040 | 8,040 | 8,090 | 7,800 | 44,336 |
| October 21, 2025 | 8,050 | 7,940 | 7,940 | 8,050 | 7,890 | 29,224 |
| October 20, 2025 | 7,910 | 8,040 | 8,040 | 8,150 | 7,910 | 32,594 |
| October 17, 2025 | 8,180 | 7,910 | 7,910 | 8,180 | 7,850 | 67,752 |
| October 16, 2025 | 8,350 | 8,190 | 8,190 | 8,350 | 8,130 | 48,520 |
| October 15, 2025 | 8,540 | 8,250 | 8,250 | 8,680 | 8,220 | 65,631 |
| October 14, 2025 | 8,600 | 8,540 | 8,540 | 8,830 | 8,530 | 152,267 |
| October 13, 2025 | 8,400 | 8,680 | 8,680 | 8,690 | 8,380 | 93,192 |
| October 10, 2025 | 8,680 | 8,630 | 8,630 | 8,700 | 8,490 | 68,134 |
| October 02, 2025 | 8,250 | 8,690 | 8,690 | 8,780 | 8,180 | 204,553 |
| October 01, 2025 | 7,930 | 8,170 | 8,170 | 8,350 | 7,860 | 143,169 |
| September 30, 2025 | 7,940 | 7,930 | 7,930 | 8,020 | 7,850 | 48,648 |
| September 29, 2025 | 7,720 | 7,940 | 7,940 | 7,990 | 7,720 | 47,297 |
| September 26, 2025 | 7,860 | 7,780 | 7,780 | 7,870 | 7,720 | 43,461 |
| September 25, 2025 | 7,950 | 7,860 | 7,860 | 7,950 | 7,750 | 62,357 |
| September 24, 2025 | 7,710 | 7,950 | 7,950 | 7,960 | 7,580 | 53,963 |
| September 23, 2025 | 7,760 | 7,710 | 7,710 | 7,790 | 7,580 | 57,967 |
| September 22, 2025 | 7,880 | 7,760 | 7,760 | 7,990 | 7,700 | 50,932 |
| September 19, 2025 | 7,820 | 7,880 | 7,880 | 7,930 | 7,660 | 90,201 |
| September 18, 2025 | 7,630 | 7,860 | 7,860 | 8,120 | 7,570 | 440,615 |
| September 17, 2025 | 7,440 | 7,390 | 7,390 | 7,470 | 7,300 | 57,278 |
| September 16, 2025 | 7,470 | 7,440 | 7,440 | 7,510 | 7,400 | 48,080 |
| September 15, 2025 | 7,340 | 7,470 | 7,470 | 7,490 | 7,300 | 57,250 |
| September 12, 2025 | 7,250 | 7,290 | 7,290 | 7,680 | 7,170 | 88,249 |
| September 11, 2025 | 7,230 | 7,250 | 7,250 | 7,340 | 7,130 | 127,261 |
| September 10, 2025 | 6,980 | 7,010 | 7,010 | 7,060 | 6,980 | 59,618 |
| September 09, 2025 | 7,010 | 7,020 | 7,020 | 7,050 | 6,980 | 27,652 |
| September 08, 2025 | 7,000 | 7,010 | 7,010 | 7,040 | 6,960 | 21,855 |
| September 05, 2025 | 7,000 | 6,990 | 6,990 | 7,000 | 6,890 | 26,647 |