7,420.00
-70(-0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,510 | 7,490 | 7,490 | 7,560 | 7,430 | 25,619 |
| December 03, 2025 | 7,565 | 7,520 | 7,520 | 7,565 | 7,505 | 19,736 |
| December 02, 2025 | 7,470 | 7,540 | 7,540 | 7,540 | 7,445 | 14,279 |
| December 01, 2025 | 7,540 | 7,470 | 7,470 | 7,580 | 7,430 | 102,744 |
| November 28, 2025 | 7,420 | 7,495 | 7,495 | 7,545 | 7,420 | 138,607 |
| November 27, 2025 | 7,390 | 7,425 | 7,425 | 7,460 | 7,385 | 36,136 |
| November 26, 2025 | 7,345 | 7,400 | 7,400 | 7,400 | 7,310 | 42,694 |
| November 25, 2025 | 7,525 | 7,315 | 7,315 | 7,525 | 7,295 | 45,767 |
| November 24, 2025 | 7,700 | 7,475 | 7,475 | 7,700 | 7,460 | 42,824 |
| November 21, 2025 | 7,650 | 7,615 | 7,615 | 7,655 | 7,540 | 39,751 |
| November 20, 2025 | 7,505 | 7,680 | 7,680 | 7,707 | 7,460 | 77,672 |
| November 19, 2025 | 7,395 | 7,450 | 7,450 | 7,500 | 7,355 | 37,954 |
| November 18, 2025 | 7,505 | 7,375 | 7,375 | 7,520 | 7,355 | 43,394 |
| November 17, 2025 | 7,485 | 7,495 | 7,495 | 7,545 | 7,475 | 51,310 |
| November 14, 2025 | 7,450 | 7,415 | 7,415 | 7,560 | 7,415 | 29,959 |
| November 13, 2025 | 7,435 | 7,495 | 7,495 | 7,530 | 7,400 | 32,193 |
| November 12, 2025 | 7,345 | 7,405 | 7,405 | 7,415 | 7,335 | 94,900 |
| November 11, 2025 | 7,435 | 7,310 | 7,310 | 7,435 | 7,305 | 24,920 |
| November 10, 2025 | 7,430 | 7,445 | 7,445 | 7,455 | 7,325 | 26,417 |
| November 07, 2025 | 7,300 | 7,355 | 7,355 | 7,480 | 7,295 | 33,867 |
| November 06, 2025 | 7,410 | 7,340 | 7,340 | 7,425 | 7,285 | 19,113 |
| November 05, 2025 | 7,555 | 7,360 | 7,360 | 7,555 | 7,230 | 102,734 |
| November 04, 2025 | 7,455 | 7,510 | 7,510 | 7,540 | 7,425 | 55,933 |
| November 03, 2025 | 7,540 | 7,455 | 7,455 | 7,580 | 7,440 | 76,613 |
| October 31, 2025 | 7,570 | 7,455 | 7,455 | 7,570 | 7,445 | 78,210 |
| October 30, 2025 | 7,490 | 7,480 | 7,480 | 7,535 | 7,465 | 64,829 |
| October 29, 2025 | 7,620 | 7,490 | 7,490 | 7,620 | 7,465 | 55,095 |
| October 28, 2025 | 7,520 | 7,580 | 7,580 | 7,615 | 7,520 | 27,370 |
| October 27, 2025 | 7,550 | 7,520 | 7,520 | 7,565 | 7,475 | 46,468 |
| October 24, 2025 | 7,560 | 7,505 | 7,505 | 7,560 | 7,480 | 38,493 |
| October 23, 2025 | 7,565 | 7,530 | 7,530 | 7,625 | 7,510 | 49,178 |
| October 22, 2025 | 7,470 | 7,565 | 7,565 | 7,565 | 7,450 | 44,975 |
| October 21, 2025 | 7,545 | 7,470 | 7,470 | 7,550 | 7,450 | 74,966 |
| October 20, 2025 | 7,430 | 7,520 | 7,520 | 7,560 | 7,415 | 56,504 |
| October 17, 2025 | 7,545 | 7,450 | 7,450 | 7,545 | 7,445 | 38,014 |
| October 16, 2025 | 7,600 | 7,550 | 7,550 | 7,630 | 7,520 | 51,283 |
| October 15, 2025 | 7,555 | 7,540 | 7,540 | 7,560 | 7,505 | 35,410 |
| October 14, 2025 | 7,625 | 7,490 | 7,490 | 7,625 | 7,460 | 30,214 |
| October 13, 2025 | 7,600 | 7,650 | 7,650 | 7,655 | 7,500 | 104,549 |
| October 10, 2025 | 7,755 | 7,650 | 7,650 | 7,755 | 7,605 | 102,797 |
| October 02, 2025 | 7,800 | 7,785 | 7,785 | 7,855 | 7,725 | 55,313 |
| October 01, 2025 | 7,825 | 7,800 | 7,800 | 7,840 | 7,777 | 20,707 |
| September 30, 2025 | 7,860 | 7,815 | 7,815 | 7,860 | 7,790 | 28,317 |
| September 29, 2025 | 7,805 | 7,875 | 7,875 | 7,875 | 7,805 | 18,778 |
| September 26, 2025 | 7,865 | 7,775 | 7,775 | 7,865 | 7,730 | 25,282 |
| September 25, 2025 | 7,970 | 7,865 | 7,865 | 7,970 | 7,850 | 29,967 |
| September 24, 2025 | 8,045 | 7,955 | 7,955 | 8,060 | 7,915 | 63,747 |
| September 23, 2025 | 8,050 | 8,015 | 8,015 | 8,085 | 7,990 | 49,600 |
| September 22, 2025 | 8,105 | 8,105 | 8,105 | 8,135 | 8,085 | 47,262 |
| September 19, 2025 | 8,075 | 8,080 | 8,080 | 8,115 | 8,050 | 36,757 |
| September 18, 2025 | 8,095 | 8,100 | 8,100 | 8,155 | 8,060 | 57,532 |
| September 17, 2025 | 8,050 | 8,070 | 8,070 | 8,090 | 8,040 | 27,262 |
| September 16, 2025 | 8,030 | 8,030 | 8,030 | 8,070 | 8,005 | 44,046 |
| September 15, 2025 | 8,080 | 8,065 | 8,065 | 8,080 | 7,960 | 34,766 |
| September 12, 2025 | 8,185 | 8,090 | 8,090 | 8,185 | 8,050 | 89,906 |
| September 11, 2025 | 7,910 | 8,025 | 8,025 | 8,025 | 7,910 | 37,640 |
| September 10, 2025 | 7,980 | 7,910 | 7,910 | 7,980 | 7,890 | 61,805 |
| September 09, 2025 | 7,955 | 7,945 | 7,945 | 7,955 | 7,845 | 42,599 |
| September 08, 2025 | 7,780 | 7,900 | 7,900 | 7,900 | 7,780 | 61,462 |
| September 05, 2025 | 7,770 | 7,795 | 7,795 | 7,815 | 7,770 | 15,315 |