8,180.00
+10(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,230 | 8,170 | 8,170 | 8,250 | 8,130 | 27,128 |
| December 03, 2025 | 8,150 | 8,250 | 8,250 | 8,320 | 8,150 | 69,151 |
| December 02, 2025 | 8,060 | 8,160 | 8,160 | 8,170 | 8,060 | 23,701 |
| December 01, 2025 | 8,120 | 8,120 | 8,120 | 8,150 | 8,090 | 24,368 |
| November 28, 2025 | 8,080 | 8,100 | 8,100 | 8,120 | 8,050 | 28,059 |
| November 27, 2025 | 8,050 | 8,060 | 8,060 | 8,100 | 8,040 | 10,957 |
| November 26, 2025 | 8,040 | 8,050 | 8,050 | 8,110 | 7,990 | 60,598 |
| November 25, 2025 | 8,040 | 7,980 | 7,980 | 8,060 | 7,940 | 48,467 |
| November 24, 2025 | 8,070 | 8,020 | 8,020 | 8,080 | 8,010 | 24,284 |
| November 21, 2025 | 8,090 | 8,050 | 8,050 | 8,090 | 8,010 | 21,739 |
| November 20, 2025 | 8,080 | 8,130 | 8,130 | 8,150 | 8,070 | 15,312 |
| November 19, 2025 | 8,100 | 8,070 | 8,070 | 8,130 | 8,010 | 31,573 |
| November 18, 2025 | 8,160 | 8,080 | 8,080 | 8,220 | 8,060 | 53,275 |
| November 17, 2025 | 8,280 | 8,250 | 8,250 | 8,290 | 8,200 | 25,907 |
| November 14, 2025 | 8,260 | 8,290 | 8,290 | 8,410 | 8,250 | 37,773 |
| November 13, 2025 | 8,350 | 8,380 | 8,380 | 8,400 | 8,310 | 30,988 |
| November 12, 2025 | 8,310 | 8,370 | 8,370 | 8,400 | 8,300 | 52,476 |
| November 11, 2025 | 8,260 | 8,300 | 8,300 | 8,380 | 8,250 | 35,878 |
| November 10, 2025 | 8,170 | 8,300 | 8,300 | 8,330 | 8,170 | 41,440 |
| November 07, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,150 | 44,143 |
| November 06, 2025 | 8,240 | 8,340 | 8,340 | 8,340 | 8,230 | 40,595 |
| November 05, 2025 | 8,300 | 8,230 | 8,230 | 8,300 | 8,050 | 61,845 |
| November 04, 2025 | 8,280 | 8,310 | 8,310 | 8,320 | 8,210 | 32,151 |
| November 03, 2025 | 8,210 | 8,240 | 8,240 | 8,290 | 8,190 | 37,442 |
| October 31, 2025 | 8,300 | 8,190 | 8,190 | 8,300 | 8,190 | 40,006 |
| October 30, 2025 | 8,340 | 8,260 | 8,260 | 8,350 | 8,230 | 56,743 |
| October 29, 2025 | 8,410 | 8,370 | 8,370 | 8,420 | 8,320 | 47,163 |
| October 28, 2025 | 8,430 | 8,410 | 8,410 | 8,450 | 8,390 | 59,280 |
| October 27, 2025 | 8,390 | 8,460 | 8,460 | 8,500 | 8,390 | 98,504 |
| October 24, 2025 | 8,460 | 8,460 | 8,460 | 8,480 | 8,370 | 84,856 |
| October 23, 2025 | 8,570 | 8,440 | 8,440 | 8,590 | 8,400 | 144,350 |
| October 22, 2025 | 8,380 | 8,460 | 8,460 | 8,480 | 8,340 | 109,477 |
| October 21, 2025 | 8,730 | 8,310 | 8,310 | 8,740 | 8,280 | 312,658 |
| October 20, 2025 | 8,140 | 8,110 | 8,110 | 8,140 | 8,000 | 36,209 |
| October 17, 2025 | 8,110 | 8,070 | 8,070 | 8,140 | 8,060 | 20,406 |
| October 16, 2025 | 8,140 | 8,130 | 8,130 | 8,140 | 8,090 | 22,369 |
| October 15, 2025 | 8,010 | 8,090 | 8,090 | 8,120 | 7,990 | 27,819 |
| October 14, 2025 | 8,090 | 8,040 | 8,040 | 8,090 | 8,010 | 38,906 |
| October 13, 2025 | 7,950 | 8,020 | 8,020 | 8,100 | 7,930 | 24,249 |
| October 10, 2025 | 8,180 | 8,110 | 8,110 | 8,180 | 8,030 | 41,075 |
| October 02, 2025 | 8,170 | 8,180 | 8,180 | 8,210 | 8,110 | 40,518 |
| October 01, 2025 | 8,050 | 8,080 | 8,080 | 8,140 | 8,050 | 14,838 |
| September 30, 2025 | 8,160 | 8,100 | 8,100 | 8,170 | 8,070 | 22,856 |
| September 29, 2025 | 8,170 | 8,160 | 8,160 | 8,190 | 8,120 | 21,863 |
| September 26, 2025 | 8,240 | 8,110 | 8,110 | 8,250 | 8,110 | 28,255 |
| September 25, 2025 | 8,310 | 8,160 | 8,160 | 8,310 | 8,160 | 23,050 |
| September 24, 2025 | 8,350 | 8,170 | 8,170 | 8,360 | 8,160 | 59,052 |
| September 23, 2025 | 8,220 | 8,160 | 8,160 | 8,290 | 8,150 | 46,641 |
| September 22, 2025 | 8,330 | 8,280 | 8,280 | 8,400 | 8,260 | 41,479 |
| September 19, 2025 | 8,270 | 8,240 | 8,240 | 8,280 | 8,190 | 35,857 |
| September 18, 2025 | 8,270 | 8,330 | 8,330 | 8,330 | 8,160 | 28,697 |
| September 17, 2025 | 8,500 | 8,290 | 8,290 | 8,550 | 8,270 | 163,998 |
| September 16, 2025 | 8,260 | 8,160 | 8,160 | 8,260 | 8,150 | 22,218 |
| September 15, 2025 | 8,210 | 8,200 | 8,200 | 8,230 | 8,170 | 25,581 |
| September 12, 2025 | 8,170 | 8,180 | 8,180 | 8,230 | 8,130 | 47,017 |
| September 11, 2025 | 8,200 | 8,170 | 8,170 | 8,220 | 8,110 | 28,813 |
| September 10, 2025 | 8,100 | 8,170 | 8,170 | 8,200 | 8,060 | 43,850 |
| September 09, 2025 | 8,040 | 8,030 | 8,030 | 8,040 | 7,970 | 23,732 |
| September 08, 2025 | 8,040 | 8,020 | 8,020 | 8,040 | 7,970 | 9,048 |
| September 05, 2025 | 8,020 | 8,030 | 8,030 | 8,040 | 7,980 | 19,386 |