6,780.00
-70(-1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,870 | 6,850 | 6,850 | 6,870 | 6,710 | 32,340 |
| December 03, 2025 | 6,850 | 6,870 | 6,870 | 6,940 | 6,830 | 12,132 |
| December 02, 2025 | 6,780 | 6,870 | 6,870 | 6,930 | 6,760 | 22,978 |
| December 01, 2025 | 6,850 | 6,780 | 6,780 | 6,930 | 6,770 | 14,727 |
| November 28, 2025 | 6,640 | 6,780 | 6,780 | 6,940 | 6,590 | 41,486 |
| November 27, 2025 | 6,750 | 6,570 | 6,570 | 6,780 | 6,570 | 28,828 |
| November 26, 2025 | 6,580 | 6,750 | 6,750 | 6,880 | 6,580 | 33,785 |
| November 25, 2025 | 6,630 | 6,630 | 6,630 | 6,800 | 6,570 | 27,386 |
| November 24, 2025 | 6,690 | 6,690 | 6,690 | 6,790 | 6,600 | 22,797 |
| November 21, 2025 | 6,700 | 6,690 | 6,690 | 6,750 | 6,590 | 19,952 |
| November 20, 2025 | 6,720 | 6,720 | 6,720 | 6,740 | 6,660 | 15,575 |
| November 19, 2025 | 6,590 | 6,660 | 6,660 | 6,750 | 6,510 | 32,559 |
| November 18, 2025 | 6,710 | 6,590 | 6,590 | 6,740 | 6,530 | 33,192 |
| November 17, 2025 | 6,740 | 6,760 | 6,760 | 6,830 | 6,670 | 17,451 |
| November 14, 2025 | 6,840 | 6,740 | 6,740 | 6,870 | 6,720 | 23,439 |
| November 13, 2025 | 6,870 | 6,870 | 6,870 | 6,900 | 6,820 | 13,465 |
| November 12, 2025 | 6,730 | 6,870 | 6,870 | 6,870 | 6,690 | 41,856 |
| November 11, 2025 | 6,730 | 6,730 | 6,730 | 6,940 | 6,660 | 60,199 |
| November 10, 2025 | 6,720 | 6,820 | 6,820 | 6,830 | 6,650 | 25,892 |
| November 07, 2025 | 6,730 | 6,620 | 6,620 | 6,730 | 6,550 | 24,360 |
| November 06, 2025 | 6,660 | 6,730 | 6,730 | 6,740 | 6,520 | 23,182 |
| November 05, 2025 | 6,740 | 6,630 | 6,630 | 6,740 | 6,450 | 46,483 |
| November 04, 2025 | 6,750 | 6,740 | 6,740 | 6,830 | 6,610 | 54,340 |
| November 03, 2025 | 6,840 | 6,750 | 6,750 | 6,900 | 6,640 | 71,928 |
| October 31, 2025 | 7,230 | 6,830 | 6,830 | 7,610 | 6,750 | 193,591 |
| October 30, 2025 | 7,040 | 7,060 | 7,060 | 7,140 | 6,920 | 52,375 |
| October 29, 2025 | 7,070 | 7,100 | 7,100 | 7,200 | 6,980 | 46,096 |
| October 28, 2025 | 7,180 | 7,070 | 7,070 | 7,190 | 7,020 | 42,757 |
| October 27, 2025 | 7,220 | 7,180 | 7,180 | 7,290 | 6,960 | 34,483 |
| October 24, 2025 | 7,220 | 7,220 | 7,220 | 7,260 | 7,120 | 27,191 |
| October 23, 2025 | 7,220 | 7,120 | 7,120 | 7,250 | 7,100 | 26,546 |
| October 22, 2025 | 7,170 | 7,220 | 7,220 | 7,230 | 7,070 | 24,231 |
| October 21, 2025 | 7,020 | 7,170 | 7,170 | 7,210 | 7,020 | 49,014 |
| October 20, 2025 | 6,940 | 7,050 | 7,050 | 7,080 | 6,850 | 48,822 |
| October 17, 2025 | 7,030 | 6,910 | 6,910 | 7,030 | 6,860 | 48,264 |
| October 16, 2025 | 7,140 | 7,020 | 7,020 | 7,140 | 6,910 | 50,991 |
| October 15, 2025 | 7,000 | 7,100 | 7,100 | 7,120 | 6,980 | 21,592 |
| October 14, 2025 | 7,090 | 7,000 | 7,000 | 7,100 | 6,900 | 66,157 |
| October 13, 2025 | 7,200 | 7,040 | 7,040 | 7,200 | 7,020 | 47,811 |
| October 10, 2025 | 7,290 | 7,200 | 7,200 | 7,310 | 7,150 | 44,281 |
| October 02, 2025 | 7,280 | 7,300 | 7,300 | 7,350 | 7,190 | 37,189 |
| October 01, 2025 | 7,290 | 7,280 | 7,280 | 7,320 | 7,220 | 10,536 |
| September 30, 2025 | 7,290 | 7,290 | 7,290 | 7,320 | 7,210 | 13,894 |
| September 29, 2025 | 7,330 | 7,290 | 7,290 | 7,370 | 7,000 | 16,859 |
| September 26, 2025 | 7,460 | 7,290 | 7,290 | 7,460 | 7,260 | 36,490 |
| September 25, 2025 | 7,410 | 7,470 | 7,470 | 7,480 | 7,400 | 21,913 |
| September 24, 2025 | 7,590 | 7,470 | 7,470 | 7,590 | 7,390 | 37,973 |
| September 23, 2025 | 7,600 | 7,600 | 7,600 | 7,650 | 7,480 | 35,726 |
| September 22, 2025 | 7,570 | 7,590 | 7,590 | 7,640 | 7,540 | 36,419 |
| September 19, 2025 | 7,710 | 7,560 | 7,560 | 7,720 | 7,500 | 66,065 |
| September 18, 2025 | 7,680 | 7,710 | 7,710 | 7,760 | 7,650 | 31,973 |
| September 17, 2025 | 7,780 | 7,680 | 7,680 | 7,780 | 7,670 | 28,912 |
| September 16, 2025 | 7,840 | 7,840 | 7,840 | 7,900 | 7,720 | 56,686 |
| September 15, 2025 | 7,970 | 7,840 | 7,840 | 7,990 | 7,810 | 29,675 |
| September 12, 2025 | 7,900 | 7,930 | 7,930 | 7,960 | 7,860 | 19,914 |
| September 11, 2025 | 7,900 | 7,860 | 7,860 | 7,940 | 7,830 | 13,959 |
| September 10, 2025 | 7,910 | 7,860 | 7,860 | 7,970 | 7,770 | 41,840 |
| September 09, 2025 | 7,840 | 7,910 | 7,910 | 7,950 | 7,790 | 11,409 |
| September 08, 2025 | 7,950 | 7,840 | 7,840 | 7,950 | 7,790 | 23,866 |
| September 05, 2025 | 7,690 | 7,950 | 7,950 | 7,980 | 7,690 | 41,257 |