8,370.00
+290(+3.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,120 | 8,370 | 8,370 | 8,380 | 8,120 | 224,474 |
| December 03, 2025 | 7,920 | 8,080 | 8,080 | 8,240 | 7,870 | 168,816 |
| December 02, 2025 | 7,460 | 7,940 | 7,940 | 7,970 | 7,410 | 167,276 |
| December 01, 2025 | 7,590 | 7,460 | 7,460 | 7,590 | 7,250 | 97,476 |
| November 28, 2025 | 7,520 | 7,510 | 7,510 | 7,660 | 7,410 | 65,365 |
| November 27, 2025 | 7,740 | 7,520 | 7,520 | 7,780 | 7,520 | 94,420 |
| November 26, 2025 | 8,060 | 7,740 | 7,740 | 8,060 | 7,660 | 159,958 |
| November 25, 2025 | 8,080 | 8,060 | 8,060 | 8,190 | 7,790 | 1.29M |
| November 24, 2025 | 8,210 | 8,000 | 8,000 | 8,290 | 7,930 | 75,347 |
| November 21, 2025 | 8,040 | 7,880 | 7,880 | 8,040 | 7,680 | 52,091 |
| November 20, 2025 | 8,030 | 8,090 | 8,090 | 8,100 | 7,980 | 49,319 |
| November 19, 2025 | 7,860 | 7,900 | 7,900 | 7,920 | 7,670 | 46,024 |
| November 18, 2025 | 8,110 | 7,810 | 7,810 | 8,120 | 7,770 | 109,175 |
| November 17, 2025 | 8,450 | 8,160 | 8,160 | 8,480 | 8,060 | 84,267 |
| November 14, 2025 | 8,330 | 8,390 | 8,390 | 8,560 | 8,300 | 36,719 |
| November 13, 2025 | 8,950 | 8,530 | 8,530 | 8,970 | 8,380 | 152,255 |
| November 12, 2025 | 8,940 | 8,910 | 8,910 | 9,370 | 8,850 | 213,834 |
| November 11, 2025 | 8,570 | 8,930 | 8,930 | 8,950 | 8,320 | 162,643 |
| November 10, 2025 | 8,500 | 8,430 | 8,430 | 8,700 | 8,320 | 96,430 |
| November 07, 2025 | 8,490 | 8,450 | 8,450 | 8,670 | 8,370 | 107,342 |
| November 06, 2025 | 8,470 | 8,630 | 8,630 | 8,660 | 8,200 | 125,788 |
| November 05, 2025 | 8,120 | 8,300 | 8,300 | 8,370 | 7,830 | 92,064 |
| November 04, 2025 | 8,350 | 8,190 | 8,190 | 8,350 | 8,120 | 89,084 |
| November 03, 2025 | 7,850 | 8,300 | 8,300 | 8,440 | 7,800 | 128,384 |
| October 31, 2025 | 7,820 | 7,770 | 7,770 | 7,840 | 7,650 | 72,105 |
| October 30, 2025 | 8,130 | 7,810 | 7,810 | 8,210 | 7,760 | 91,596 |
| October 29, 2025 | 8,100 | 8,070 | 8,070 | 8,160 | 7,980 | 69,792 |
| October 28, 2025 | 8,180 | 8,050 | 8,050 | 8,180 | 7,990 | 41,860 |
| October 27, 2025 | 8,050 | 8,070 | 8,070 | 8,190 | 7,980 | 73,853 |
| October 24, 2025 | 8,160 | 8,030 | 8,030 | 8,160 | 7,890 | 57,646 |
| October 23, 2025 | 8,170 | 8,010 | 8,010 | 8,190 | 7,990 | 45,864 |
| October 22, 2025 | 8,090 | 8,170 | 8,170 | 8,260 | 7,930 | 83,736 |
| October 21, 2025 | 8,380 | 8,050 | 8,050 | 8,440 | 8,040 | 128,286 |
| October 20, 2025 | 8,570 | 8,340 | 8,340 | 8,760 | 8,320 | 104,870 |
| October 17, 2025 | 8,510 | 8,480 | 8,480 | 8,680 | 8,400 | 181,529 |
| October 16, 2025 | 8,300 | 8,510 | 8,510 | 8,560 | 8,250 | 185,887 |
| October 15, 2025 | 8,190 | 8,150 | 8,150 | 8,250 | 7,880 | 164,813 |
| October 14, 2025 | 7,580 | 8,030 | 8,030 | 8,140 | 7,500 | 360,213 |
| October 13, 2025 | 7,330 | 7,500 | 7,500 | 7,540 | 7,220 | 121,236 |
| October 10, 2025 | 7,150 | 7,360 | 7,360 | 7,360 | 7,070 | 190,211 |
| October 02, 2025 | 6,980 | 7,000 | 7,000 | 7,070 | 6,960 | 31,706 |
| October 01, 2025 | 6,970 | 6,940 | 6,940 | 7,010 | 6,900 | 22,112 |
| September 30, 2025 | 6,930 | 6,900 | 6,900 | 7,010 | 6,890 | 22,389 |
| September 29, 2025 | 6,880 | 6,850 | 6,850 | 6,900 | 6,820 | 20,675 |
| September 26, 2025 | 7,010 | 6,850 | 6,850 | 7,010 | 6,760 | 64,426 |
| September 25, 2025 | 6,990 | 6,950 | 6,950 | 7,000 | 6,900 | 30,647 |
| September 24, 2025 | 7,030 | 6,980 | 6,980 | 7,080 | 6,950 | 40,419 |
| September 23, 2025 | 7,110 | 7,070 | 7,070 | 7,130 | 6,970 | 53,297 |
| September 22, 2025 | 7,110 | 7,100 | 7,100 | 7,160 | 7,040 | 64,302 |
| September 19, 2025 | 7,170 | 7,090 | 7,090 | 7,170 | 7,040 | 40,190 |
| September 18, 2025 | 7,140 | 7,080 | 7,080 | 7,140 | 7,050 | 32,398 |
| September 17, 2025 | 7,000 | 7,120 | 7,120 | 7,190 | 6,930 | 126,698 |
| September 16, 2025 | 7,070 | 7,000 | 7,000 | 7,090 | 6,980 | 47,233 |
| September 15, 2025 | 7,040 | 7,070 | 7,070 | 7,110 | 7,030 | 36,077 |
| September 12, 2025 | 7,000 | 7,030 | 7,030 | 7,080 | 6,980 | 46,564 |
| September 11, 2025 | 7,060 | 6,960 | 6,960 | 7,060 | 6,960 | 41,435 |
| September 10, 2025 | 6,980 | 6,930 | 6,930 | 7,020 | 6,920 | 28,563 |
| September 09, 2025 | 6,880 | 6,940 | 6,940 | 6,980 | 6,880 | 59,048 |
| September 08, 2025 | 6,840 | 6,860 | 6,860 | 6,900 | 6,800 | 37,803 |
| September 05, 2025 | 6,870 | 6,850 | 6,850 | 6,930 | 6,820 | 24,808 |