7,920.00
-5(-0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,945 | 7,925 | 7,925 | 7,965 | 7,920 | 328 |
| December 03, 2025 | 7,955 | 7,940 | 7,940 | 7,955 | 7,940 | 658 |
| December 02, 2025 | 7,930 | 7,955 | 7,955 | 7,960 | 7,930 | 301 |
| December 01, 2025 | 7,945 | 7,945 | 7,945 | 7,965 | 7,935 | 667 |
| November 28, 2025 | 7,970 | 7,945 | 7,945 | 7,980 | 7,945 | 213 |
| November 27, 2025 | 7,935 | 7,970 | 7,970 | 7,975 | 7,935 | 392 |
| November 26, 2025 | 7,960 | 7,960 | 7,960 | 8,015 | 7,960 | 623 |
| November 25, 2025 | 7,905 | 7,935 | 7,935 | 7,935 | 7,905 | 1,407 |
| November 24, 2025 | 7,940 | 7,910 | 7,910 | 7,940 | 7,910 | 2,651 |
| November 21, 2025 | 7,935 | 7,915 | 7,915 | 7,945 | 7,915 | 2,122 |
| November 20, 2025 | 7,965 | 7,950 | 7,950 | 7,965 | 7,940 | 528 |
| November 19, 2025 | 7,975 | 7,965 | 7,965 | 7,985 | 7,955 | 1,172 |
| November 18, 2025 | 7,985 | 7,960 | 7,960 | 7,985 | 7,960 | 292 |
| November 17, 2025 | 8,050 | 7,985 | 7,985 | 8,050 | 7,980 | 1,568 |
| November 14, 2025 | 7,940 | 8,015 | 8,015 | 8,030 | 7,930 | 1,548 |
| November 13, 2025 | 7,920 | 7,940 | 7,940 | 7,965 | 7,920 | 1,947 |
| November 12, 2025 | 7,970 | 7,960 | 7,960 | 7,995 | 7,950 | 2,235 |
| November 11, 2025 | 8,020 | 7,960 | 7,960 | 8,020 | 7,960 | 1,052 |
| November 10, 2025 | 8,020 | 8,020 | 8,020 | 8,040 | 8,010 | 481 |
| November 07, 2025 | 8,065 | 8,020 | 8,020 | 8,065 | 8,000 | 2,667 |
| November 06, 2025 | 8,100 | 8,065 | 8,065 | 8,100 | 8,065 | 813 |
| November 05, 2025 | 8,085 | 8,065 | 8,065 | 8,090 | 8,065 | 3,829 |
| November 04, 2025 | 8,155 | 8,120 | 8,120 | 8,155 | 8,100 | 331 |
| November 03, 2025 | 8,180 | 8,180 | 8,180 | 8,185 | 8,165 | 1,543 |
| October 31, 2025 | 8,185 | 8,190 | 8,190 | 8,190 | 8,170 | 47 |
| October 30, 2025 | 8,220 | 8,195 | 8,195 | 8,220 | 8,195 | 2,048 |
| October 29, 2025 | 8,150 | 8,135 | 8,135 | 8,165 | 8,135 | 225 |
| October 28, 2025 | 8,160 | 8,135 | 8,135 | 8,170 | 8,115 | 1,205 |
| October 27, 2025 | 8,135 | 8,145 | 8,145 | 8,165 | 8,135 | 1,222 |
| October 24, 2025 | 8,140 | 8,135 | 8,135 | 8,140 | 8,115 | 772 |
| October 23, 2025 | 8,165 | 8,120 | 8,120 | 8,165 | 8,100 | 923 |
| October 22, 2025 | 8,170 | 8,165 | 8,165 | 8,185 | 8,150 | 1,286 |
| October 21, 2025 | 8,205 | 8,190 | 8,190 | 8,230 | 8,180 | 252 |
| October 20, 2025 | 8,210 | 8,225 | 8,225 | 8,230 | 8,205 | 2,133 |
| October 17, 2025 | 8,255 | 8,210 | 8,210 | 8,255 | 8,210 | 18,527 |
| October 16, 2025 | 8,225 | 8,245 | 8,245 | 8,245 | 8,220 | 2,358 |
| October 15, 2025 | 8,195 | 8,225 | 8,225 | 8,225 | 8,180 | 72 |
| October 14, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 8,170 | 482 |
| October 13, 2025 | 8,195 | 8,190 | 8,190 | 8,195 | 8,165 | 2,126 |
| October 10, 2025 | 8,230 | 8,230 | 8,230 | 8,235 | 8,210 | 1,391 |
| October 02, 2025 | 8,340 | 8,345 | 8,345 | 8,345 | 8,325 | 223 |
| October 01, 2025 | 8,320 | 8,335 | 8,335 | 8,335 | 8,280 | 1,483 |
| September 30, 2025 | 8,340 | 8,320 | 8,320 | 8,345 | 8,320 | 225 |
| September 29, 2025 | 8,290 | 8,360 | 8,360 | 8,360 | 8,290 | 1,902 |
| September 26, 2025 | 8,280 | 8,275 | 8,275 | 8,290 | 8,275 | 646 |
| September 25, 2025 | 8,355 | 8,335 | 8,335 | 8,360 | 8,335 | 824 |
| September 24, 2025 | 8,390 | 8,375 | 8,375 | 8,390 | 8,365 | 212 |
| September 23, 2025 | 8,390 | 8,390 | 8,390 | 8,400 | 8,380 | 32 |
| September 22, 2025 | 8,385 | 8,405 | 8,405 | 8,405 | 8,355 | 233 |
| September 19, 2025 | 8,430 | 8,380 | 8,380 | 8,430 | 8,370 | 442 |
| September 18, 2025 | 8,430 | 8,450 | 8,450 | 8,465 | 8,425 | 339 |
| September 17, 2025 | 8,495 | 8,480 | 8,480 | 8,500 | 8,470 | 557 |
| September 16, 2025 | 8,430 | 8,470 | 8,470 | 8,475 | 8,430 | 201 |
| September 15, 2025 | 8,410 | 8,405 | 8,405 | 8,420 | 8,405 | 1,220 |
| September 12, 2025 | 8,420 | 8,420 | 8,420 | 8,420 | 8,415 | 883 |
| September 11, 2025 | 8,430 | 8,415 | 8,415 | 8,430 | 8,400 | 41 |
| September 10, 2025 | 8,430 | 8,435 | 8,435 | 8,435 | 8,430 | 3 |
| September 09, 2025 | 8,450 | 8,430 | 8,430 | 8,450 | 8,425 | 116 |
| September 08, 2025 | 8,425 | 8,405 | 8,405 | 8,425 | 8,400 | 76 |
| September 05, 2025 | 8,395 | 8,405 | 8,405 | 8,405 | 8,395 | 13 |