8,440.00
+20(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8,400 | 8,440 | 8,440 | 8,470 | 8,350 | 29,324 |
| November 20, 2025 | 8,370 | 8,420 | 8,420 | 8,500 | 8,330 | 48,542 |
| November 19, 2025 | 8,300 | 8,350 | 8,350 | 8,380 | 8,200 | 35,917 |
| November 18, 2025 | 8,430 | 8,250 | 8,250 | 8,440 | 8,240 | 44,323 |
| November 17, 2025 | 8,400 | 8,440 | 8,440 | 8,470 | 8,360 | 33,156 |
| November 14, 2025 | 8,360 | 8,440 | 8,440 | 8,530 | 8,310 | 83,591 |
| November 13, 2025 | 8,290 | 8,380 | 8,380 | 8,400 | 8,290 | 43,038 |
| November 12, 2025 | 8,120 | 8,290 | 8,290 | 8,340 | 8,120 | 103,062 |
| November 11, 2025 | 8,180 | 8,130 | 8,130 | 8,280 | 8,060 | 87,347 |
| November 10, 2025 | 8,040 | 8,180 | 8,180 | 8,210 | 8,040 | 87,263 |
| November 07, 2025 | 8,070 | 8,030 | 8,030 | 8,120 | 7,970 | 43,724 |
| November 06, 2025 | 8,030 | 8,090 | 8,090 | 8,130 | 7,990 | 38,983 |
| November 05, 2025 | 8,000 | 7,990 | 7,990 | 8,010 | 7,850 | 111,373 |
| November 04, 2025 | 8,010 | 8,000 | 8,000 | 8,060 | 7,910 | 73,370 |
| November 03, 2025 | 8,150 | 8,010 | 8,010 | 8,150 | 8,000 | 93,371 |
| October 31, 2025 | 8,220 | 8,130 | 8,130 | 8,260 | 8,080 | 213,631 |
| October 30, 2025 | 8,480 | 8,230 | 8,230 | 8,520 | 8,230 | 102,955 |
| October 29, 2025 | 8,450 | 8,500 | 8,500 | 8,530 | 8,430 | 53,282 |
| October 28, 2025 | 8,400 | 8,450 | 8,450 | 8,460 | 8,370 | 56,817 |
| October 27, 2025 | 8,390 | 8,410 | 8,410 | 8,470 | 8,380 | 59,940 |
| October 24, 2025 | 8,380 | 8,390 | 8,390 | 8,420 | 8,360 | 33,577 |
| October 23, 2025 | 8,370 | 8,390 | 8,390 | 8,460 | 8,310 | 45,833 |
| October 22, 2025 | 8,340 | 8,370 | 8,370 | 8,370 | 8,260 | 36,736 |
| October 21, 2025 | 8,350 | 8,340 | 8,340 | 8,380 | 8,300 | 27,557 |
| October 20, 2025 | 8,360 | 8,350 | 8,350 | 8,390 | 8,290 | 23,680 |
| October 17, 2025 | 8,430 | 8,360 | 8,360 | 8,450 | 8,330 | 83,471 |
| October 16, 2025 | 8,350 | 8,410 | 8,410 | 8,450 | 8,320 | 50,506 |
| October 15, 2025 | 8,290 | 8,340 | 8,340 | 8,340 | 8,280 | 21,551 |
| October 14, 2025 | 8,290 | 8,280 | 8,280 | 8,320 | 8,250 | 41,804 |
| October 13, 2025 | 8,310 | 8,290 | 8,290 | 8,330 | 8,250 | 63,906 |
| October 10, 2025 | 8,470 | 8,360 | 8,360 | 8,470 | 8,320 | 67,386 |
| October 02, 2025 | 8,490 | 8,470 | 8,470 | 8,530 | 8,420 | 71,530 |
| October 01, 2025 | 8,490 | 8,490 | 8,490 | 8,550 | 8,480 | 33,257 |
| September 30, 2025 | 8,540 | 8,490 | 8,490 | 8,550 | 8,480 | 33,941 |
| September 29, 2025 | 8,510 | 8,540 | 8,540 | 8,610 | 8,500 | 83,599 |
| September 26, 2025 | 8,690 | 8,710 | 8,710 | 8,750 | 8,660 | 95,080 |
| September 25, 2025 | 8,540 | 8,690 | 8,690 | 9,390 | 8,470 | 416,792 |
| September 24, 2025 | 8,640 | 8,510 | 8,510 | 8,640 | 8,490 | 75,787 |
| September 23, 2025 | 8,650 | 8,620 | 8,620 | 8,720 | 8,600 | 57,434 |
| September 22, 2025 | 8,670 | 8,670 | 8,670 | 8,730 | 8,630 | 44,075 |
| September 19, 2025 | 8,650 | 8,670 | 8,670 | 8,680 | 8,640 | 36,779 |
| September 18, 2025 | 8,630 | 8,630 | 8,630 | 8,660 | 8,600 | 30,542 |
| September 17, 2025 | 8,650 | 8,630 | 8,630 | 8,650 | 8,590 | 59,209 |
| September 16, 2025 | 8,670 | 8,640 | 8,640 | 8,700 | 8,620 | 51,885 |
| September 15, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,650 | 40,423 |
| September 12, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,660 | 31,648 |
| September 11, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,660 | 18,888 |
| September 10, 2025 | 8,630 | 8,680 | 8,680 | 8,690 | 8,630 | 29,053 |
| September 09, 2025 | 8,630 | 8,630 | 8,630 | 8,670 | 8,620 | 31,544 |
| September 08, 2025 | 8,640 | 8,630 | 8,630 | 8,640 | 8,600 | 21,551 |
| September 05, 2025 | 8,630 | 8,630 | 8,630 | 8,660 | 8,590 | 18,102 |
| September 04, 2025 | 8,620 | 8,630 | 8,630 | 8,660 | 8,580 | 21,368 |
| September 03, 2025 | 8,570 | 8,580 | 8,580 | 8,610 | 8,430 | 19,858 |
| September 02, 2025 | 8,510 | 8,540 | 8,540 | 8,560 | 8,510 | 10,580 |
| September 01, 2025 | 8,560 | 8,540 | 8,540 | 8,640 | 8,470 | 41,979 |
| August 29, 2025 | 8,660 | 8,570 | 8,570 | 8,670 | 8,550 | 30,427 |
| August 28, 2025 | 8,580 | 8,660 | 8,660 | 8,660 | 8,550 | 21,809 |
| August 27, 2025 | 8,590 | 8,600 | 8,600 | 8,610 | 8,550 | 31,860 |
| August 26, 2025 | 8,540 | 8,590 | 8,590 | 8,610 | 8,540 | 15,645 |
| August 25, 2025 | 8,580 | 8,540 | 8,540 | 8,620 | 8,540 | 23,830 |