8,060.00
-130(-1.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,190 | 8,060 | 8,060 | 8,220 | 8,030 | 138,100 |
| December 23, 2025 | 7,940 | 8,190 | 8,190 | 10,330 | 7,920 | 862,004 |
| December 22, 2025 | 7,960 | 7,950 | 7,950 | 8,000 | 7,930 | 38,802 |
| December 19, 2025 | 7,970 | 7,970 | 7,970 | 8,030 | 7,950 | 72,659 |
| December 18, 2025 | 7,980 | 7,970 | 7,970 | 7,980 | 7,930 | 23,508 |
| December 17, 2025 | 8,000 | 7,980 | 7,980 | 8,000 | 7,920 | 16,355 |
| December 16, 2025 | 7,940 | 7,950 | 7,950 | 7,950 | 7,900 | 21,716 |
| December 15, 2025 | 7,970 | 7,920 | 7,920 | 8,020 | 7,910 | 59,141 |
| December 12, 2025 | 7,860 | 7,980 | 7,980 | 7,980 | 7,860 | 58,259 |
| December 11, 2025 | 7,890 | 7,860 | 7,860 | 7,920 | 7,850 | 54,869 |
| December 10, 2025 | 7,920 | 7,890 | 7,890 | 7,930 | 7,850 | 33,144 |
| December 09, 2025 | 7,960 | 7,920 | 7,920 | 7,960 | 7,870 | 26,997 |
| December 08, 2025 | 7,950 | 7,930 | 7,930 | 8,000 | 7,870 | 60,897 |
| December 05, 2025 | 7,990 | 7,970 | 7,970 | 7,990 | 7,950 | 22,292 |
| December 04, 2025 | 8,010 | 7,980 | 7,980 | 8,040 | 7,950 | 46,741 |
| December 03, 2025 | 7,950 | 8,030 | 8,030 | 8,040 | 7,950 | 35,082 |
| December 02, 2025 | 7,980 | 7,970 | 7,970 | 8,020 | 7,950 | 39,562 |
| December 01, 2025 | 8,000 | 7,980 | 7,980 | 8,030 | 7,950 | 22,678 |
| November 28, 2025 | 7,950 | 7,950 | 7,950 | 8,000 | 7,870 | 37,947 |
| November 27, 2025 | 7,950 | 7,920 | 7,920 | 7,990 | 7,910 | 12,962 |
| November 26, 2025 | 7,970 | 7,950 | 7,950 | 8,000 | 7,890 | 21,096 |
| November 25, 2025 | 7,980 | 7,970 | 7,970 | 8,000 | 7,920 | 29,900 |
| November 24, 2025 | 7,920 | 7,940 | 7,940 | 7,960 | 7,880 | 38,848 |
| November 21, 2025 | 7,880 | 7,900 | 7,900 | 7,950 | 7,800 | 21,267 |
| November 20, 2025 | 7,890 | 7,900 | 7,900 | 7,930 | 7,880 | 15,073 |
| November 19, 2025 | 7,880 | 7,850 | 7,850 | 7,910 | 7,800 | 26,897 |
| November 18, 2025 | 7,880 | 7,820 | 7,820 | 7,890 | 7,810 | 38,909 |
| November 17, 2025 | 7,890 | 7,880 | 7,880 | 7,910 | 7,840 | 18,291 |
| November 14, 2025 | 7,880 | 7,880 | 7,880 | 7,910 | 7,840 | 27,246 |
| November 13, 2025 | 7,910 | 7,880 | 7,880 | 7,950 | 7,860 | 50,418 |
| November 12, 2025 | 7,870 | 7,910 | 7,910 | 7,950 | 7,860 | 42,749 |
| November 11, 2025 | 7,900 | 7,860 | 7,860 | 7,990 | 7,840 | 29,576 |
| November 10, 2025 | 7,840 | 7,900 | 7,900 | 7,980 | 7,840 | 48,101 |
| November 07, 2025 | 7,780 | 7,840 | 7,840 | 7,850 | 7,750 | 28,793 |
| November 06, 2025 | 7,740 | 7,770 | 7,770 | 7,800 | 7,720 | 38,957 |
| November 05, 2025 | 7,750 | 7,740 | 7,740 | 7,810 | 7,700 | 45,401 |
| November 04, 2025 | 7,800 | 7,750 | 7,750 | 7,800 | 7,740 | 35,232 |
| November 03, 2025 | 7,840 | 7,760 | 7,760 | 7,870 | 7,750 | 86,306 |
| October 31, 2025 | 7,810 | 7,840 | 7,840 | 7,890 | 7,810 | 26,867 |
| October 30, 2025 | 7,880 | 7,840 | 7,840 | 7,900 | 7,820 | 55,410 |
| October 29, 2025 | 7,960 | 7,880 | 7,880 | 7,960 | 7,850 | 80,339 |
| October 28, 2025 | 7,970 | 7,960 | 7,960 | 7,980 | 7,930 | 38,238 |
| October 27, 2025 | 7,970 | 7,980 | 7,980 | 8,010 | 7,950 | 46,805 |
| October 24, 2025 | 8,020 | 7,990 | 7,990 | 8,020 | 7,970 | 13,856 |
| October 23, 2025 | 7,970 | 7,990 | 7,990 | 8,030 | 7,790 | 56,862 |
| October 22, 2025 | 8,000 | 7,970 | 7,970 | 8,000 | 7,930 | 23,525 |
| October 21, 2025 | 8,020 | 7,960 | 7,960 | 8,020 | 7,950 | 37,987 |
| October 20, 2025 | 8,010 | 8,000 | 8,000 | 8,030 | 7,970 | 38,430 |
| October 17, 2025 | 8,120 | 8,030 | 8,030 | 8,120 | 8,000 | 28,457 |
| October 16, 2025 | 8,110 | 8,120 | 8,120 | 8,120 | 8,020 | 22,114 |
| October 15, 2025 | 7,970 | 8,060 | 8,060 | 8,100 | 7,970 | 24,469 |
| October 14, 2025 | 8,060 | 8,000 | 8,000 | 8,070 | 7,970 | 83,965 |
| October 13, 2025 | 8,070 | 8,060 | 8,060 | 8,120 | 8,050 | 53,376 |
| October 10, 2025 | 8,210 | 8,120 | 8,120 | 8,220 | 8,080 | 68,337 |
| October 02, 2025 | 8,180 | 8,220 | 8,220 | 8,230 | 8,170 | 28,278 |
| October 01, 2025 | 8,230 | 8,180 | 8,180 | 8,270 | 8,180 | 19,714 |
| September 30, 2025 | 8,230 | 8,200 | 8,200 | 8,250 | 8,200 | 25,587 |
| September 29, 2025 | 8,200 | 8,220 | 8,220 | 8,250 | 8,200 | 21,850 |
| September 26, 2025 | 8,320 | 8,240 | 8,240 | 8,330 | 8,210 | 46,845 |
| September 25, 2025 | 8,250 | 8,320 | 8,320 | 8,350 | 8,230 | 69,161 |