8,920.00
+175(+2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,880 | 8,920 | 8,920 | 9,085 | 8,850 | 305,123 |
| December 23, 2025 | 8,765 | 8,745 | 8,745 | 8,800 | 8,715 | 862,051 |
| December 22, 2025 | 8,730 | 8,760 | 8,760 | 8,805 | 8,720 | 200,236 |
| December 19, 2025 | 8,605 | 8,715 | 8,715 | 8,740 | 8,590 | 135,607 |
| December 18, 2025 | 8,610 | 8,575 | 8,575 | 8,625 | 8,545 | 98,193 |
| December 17, 2025 | 8,515 | 8,600 | 8,600 | 8,640 | 8,515 | 140,063 |
| December 16, 2025 | 8,595 | 8,500 | 8,500 | 8,600 | 8,450 | 127,058 |
| December 15, 2025 | 8,505 | 8,585 | 8,585 | 8,590 | 8,470 | 120,970 |
| December 12, 2025 | 8,700 | 8,785 | 8,785 | 8,785 | 8,665 | 108,686 |
| December 11, 2025 | 8,585 | 8,525 | 8,525 | 8,640 | 8,510 | 168,039 |
| December 10, 2025 | 8,465 | 8,530 | 8,530 | 8,560 | 8,460 | 82,020 |
| December 09, 2025 | 8,640 | 8,500 | 8,500 | 8,640 | 8,480 | 67,267 |
| December 08, 2025 | 8,660 | 8,690 | 8,690 | 8,725 | 8,600 | 82,139 |
| December 05, 2025 | 8,540 | 8,680 | 8,680 | 8,695 | 8,490 | 86,811 |
| December 04, 2025 | 8,540 | 8,540 | 8,540 | 8,605 | 8,540 | 124,591 |
| December 03, 2025 | 8,375 | 8,380 | 8,380 | 8,410 | 8,350 | 61,375 |
| December 02, 2025 | 8,365 | 8,340 | 8,340 | 8,365 | 8,305 | 92,704 |
| December 01, 2025 | 8,435 | 8,445 | 8,445 | 8,495 | 8,395 | 204,126 |
| November 28, 2025 | 8,225 | 8,215 | 8,215 | 8,225 | 8,190 | 53,465 |
| November 27, 2025 | 8,185 | 8,200 | 8,200 | 8,260 | 8,160 | 57,122 |
| November 26, 2025 | 8,115 | 8,150 | 8,150 | 8,160 | 8,095 | 50,941 |
| November 25, 2025 | 8,055 | 8,140 | 8,140 | 8,165 | 8,055 | 68,323 |
| November 24, 2025 | 8,070 | 8,075 | 8,075 | 8,090 | 8,045 | 37,252 |
| November 21, 2025 | 8,005 | 8,000 | 8,000 | 8,015 | 7,935 | 74,843 |
| November 20, 2025 | 8,125 | 8,090 | 8,090 | 8,150 | 8,075 | 82,509 |
| November 19, 2025 | 8,005 | 8,040 | 8,040 | 8,040 | 7,965 | 69,435 |
| November 18, 2025 | 8,005 | 8,000 | 8,000 | 8,060 | 7,965 | 104,445 |
| November 17, 2025 | 8,110 | 8,085 | 8,085 | 8,130 | 8,075 | 87,471 |
| November 14, 2025 | 8,145 | 8,175 | 8,175 | 8,185 | 8,115 | 104,320 |
| November 13, 2025 | 8,215 | 8,275 | 8,275 | 8,275 | 8,170 | 192,541 |
| November 12, 2025 | 8,170 | 8,145 | 8,145 | 8,185 | 8,105 | 114,193 |
| November 11, 2025 | 8,180 | 8,175 | 8,175 | 8,210 | 8,155 | 120,257 |
| November 10, 2025 | 8,025 | 8,105 | 8,105 | 8,120 | 8,005 | 73,854 |
| November 07, 2025 | 8,000 | 8,020 | 8,020 | 8,025 | 7,975 | 146,790 |
| November 06, 2025 | 8,020 | 8,095 | 8,095 | 8,095 | 8,015 | 88,090 |
| November 05, 2025 | 7,930 | 7,985 | 7,985 | 7,995 | 7,865 | 190,004 |
| November 04, 2025 | 8,135 | 8,000 | 8,000 | 8,155 | 8,000 | 253,257 |
| November 03, 2025 | 8,205 | 8,230 | 8,230 | 8,235 | 8,160 | 234,004 |
| October 31, 2025 | 8,230 | 8,170 | 8,170 | 8,230 | 8,155 | 175,186 |
| October 30, 2025 | 8,380 | 8,335 | 8,335 | 8,420 | 8,290 | 230,837 |
| October 29, 2025 | 8,340 | 8,380 | 8,380 | 8,385 | 8,280 | 113,639 |
| October 28, 2025 | 8,315 | 8,205 | 8,205 | 8,335 | 8,205 | 123,416 |
| October 27, 2025 | 8,455 | 8,380 | 8,380 | 8,455 | 8,325 | 144,725 |
| October 24, 2025 | 8,190 | 8,240 | 8,240 | 8,240 | 8,180 | 134,960 |
| October 23, 2025 | 8,005 | 8,070 | 8,070 | 8,085 | 8,005 | 91,653 |
| October 22, 2025 | 7,955 | 8,005 | 8,005 | 8,025 | 7,895 | 116,229 |
| October 21, 2025 | 8,105 | 8,050 | 8,050 | 8,140 | 8,030 | 132,496 |
| October 20, 2025 | 8,035 | 8,075 | 8,075 | 8,150 | 7,980 | 195,010 |
| October 17, 2025 | 7,990 | 7,965 | 7,965 | 8,070 | 7,940 | 181,989 |
| October 16, 2025 | 8,000 | 7,990 | 7,990 | 8,045 | 7,940 | 292,305 |
| October 15, 2025 | 8,035 | 8,145 | 8,145 | 8,155 | 8,035 | 176,836 |
| October 14, 2025 | 8,285 | 7,980 | 7,980 | 8,285 | 7,980 | 238,546 |
| October 13, 2025 | 7,980 | 8,005 | 8,005 | 8,160 | 7,955 | 332,430 |
| October 10, 2025 | 7,975 | 8,170 | 8,170 | 8,225 | 7,955 | 468,874 |
| October 02, 2025 | 7,835 | 7,870 | 7,870 | 7,910 | 7,780 | 243,409 |
| October 01, 2025 | 7,815 | 7,770 | 7,770 | 7,815 | 7,745 | 211,446 |
| September 30, 2025 | 7,840 | 7,850 | 7,850 | 7,870 | 7,810 | 360,093 |
| September 29, 2025 | 7,655 | 7,710 | 7,710 | 7,725 | 7,645 | 192,408 |
| September 26, 2025 | 7,665 | 7,675 | 7,675 | 7,690 | 7,630 | 194,442 |
| September 25, 2025 | 7,705 | 7,810 | 7,810 | 7,830 | 7,690 | 523,862 |