7,770.00
-100(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 7,920 | 7,770 | 7,770 | 7,920 | 7,630 | 440,183 |
| December 10, 2025 | 7,960 | 7,870 | 7,870 | 8,040 | 7,790 | 375,947 |
| December 09, 2025 | 7,670 | 7,880 | 7,880 | 7,900 | 7,560 | 428,861 |
| December 08, 2025 | 7,530 | 7,760 | 7,760 | 7,760 | 7,420 | 445,875 |
| December 05, 2025 | 7,430 | 7,440 | 7,440 | 7,520 | 7,350 | 219,475 |
| December 04, 2025 | 7,460 | 7,430 | 7,430 | 7,520 | 7,340 | 211,653 |
| December 03, 2025 | 7,430 | 7,460 | 7,460 | 7,500 | 7,390 | 143,806 |
| December 02, 2025 | 7,500 | 7,420 | 7,420 | 7,500 | 7,340 | 258,174 |
| December 01, 2025 | 7,290 | 7,440 | 7,440 | 7,590 | 7,200 | 699,598 |
| November 28, 2025 | 6,980 | 7,040 | 7,040 | 7,060 | 6,920 | 174,815 |
| November 27, 2025 | 6,880 | 6,880 | 6,880 | 7,020 | 6,870 | 144,733 |
| November 26, 2025 | 6,640 | 6,820 | 6,820 | 6,920 | 6,600 | 229,873 |
| November 25, 2025 | 6,720 | 6,580 | 6,580 | 6,880 | 6,550 | 224,440 |
| November 24, 2025 | 6,740 | 6,700 | 6,700 | 6,800 | 6,620 | 168,656 |
| November 21, 2025 | 6,770 | 6,670 | 6,670 | 6,780 | 6,600 | 184,473 |
| November 20, 2025 | 6,840 | 6,920 | 6,920 | 6,980 | 6,830 | 149,759 |
| November 19, 2025 | 6,900 | 6,770 | 6,770 | 6,930 | 6,700 | 194,722 |
| November 18, 2025 | 7,240 | 6,860 | 6,860 | 7,290 | 6,810 | 265,521 |
| November 17, 2025 | 7,190 | 7,140 | 7,140 | 7,350 | 7,050 | 153,314 |
| November 14, 2025 | 7,170 | 7,140 | 7,140 | 7,280 | 7,090 | 210,629 |
| November 13, 2025 | 7,150 | 7,300 | 7,300 | 7,390 | 7,080 | 222,407 |
| November 12, 2025 | 7,130 | 7,150 | 7,150 | 7,280 | 7,060 | 219,670 |
| November 11, 2025 | 7,200 | 7,090 | 7,090 | 7,490 | 6,980 | 309,688 |
| November 10, 2025 | 7,070 | 7,060 | 7,060 | 7,090 | 6,750 | 246,223 |
| November 07, 2025 | 7,130 | 6,950 | 6,950 | 7,290 | 6,830 | 422,819 |
| November 06, 2025 | 7,400 | 7,290 | 7,290 | 7,540 | 7,250 | 309,734 |
| November 05, 2025 | 7,400 | 7,210 | 7,210 | 7,420 | 7,030 | 446,010 |
| November 04, 2025 | 7,800 | 7,560 | 7,560 | 7,870 | 7,560 | 387,751 |
| November 03, 2025 | 7,730 | 7,610 | 7,610 | 7,730 | 7,500 | 394,375 |
| October 31, 2025 | 7,730 | 7,570 | 7,570 | 7,790 | 7,560 | 365,740 |
| October 30, 2025 | 7,890 | 7,850 | 7,850 | 7,990 | 7,620 | 577,916 |
| October 29, 2025 | 8,150 | 7,940 | 7,940 | 8,160 | 7,890 | 421,052 |
| October 28, 2025 | 8,040 | 8,090 | 8,090 | 8,130 | 7,770 | 572,158 |
| October 27, 2025 | 8,400 | 8,060 | 8,060 | 8,400 | 7,930 | 853,483 |
| October 24, 2025 | 7,670 | 8,100 | 8,100 | 8,100 | 7,620 | 1.52M |
| October 23, 2025 | 7,740 | 7,610 | 7,610 | 7,750 | 7,540 | 652,193 |
| October 22, 2025 | 7,490 | 7,540 | 7,540 | 7,540 | 7,290 | 500,770 |
| October 21, 2025 | 7,410 | 7,370 | 7,370 | 7,540 | 7,280 | 613,550 |
| October 20, 2025 | 7,290 | 7,350 | 7,350 | 7,360 | 7,050 | 481,568 |
| October 17, 2025 | 7,150 | 7,310 | 7,310 | 7,490 | 7,090 | 862,876 |
| October 16, 2025 | 6,850 | 7,210 | 7,210 | 7,260 | 6,840 | 925,696 |
| October 15, 2025 | 6,730 | 6,820 | 6,820 | 6,850 | 6,660 | 234,606 |
| October 14, 2025 | 6,730 | 6,730 | 6,730 | 6,880 | 6,630 | 454,166 |
| October 13, 2025 | 6,640 | 6,690 | 6,690 | 6,800 | 6,520 | 596,943 |
| October 10, 2025 | 6,390 | 6,390 | 6,390 | 6,430 | 6,240 | 297,640 |
| October 02, 2025 | 6,390 | 6,390 | 6,390 | 6,460 | 6,360 | 202,039 |
| October 01, 2025 | 6,460 | 6,370 | 6,370 | 6,540 | 6,360 | 199,577 |
| September 30, 2025 | 6,570 | 6,480 | 6,480 | 6,650 | 6,450 | 232,646 |
| September 29, 2025 | 6,700 | 6,640 | 6,640 | 6,740 | 6,620 | 111,993 |
| September 26, 2025 | 6,780 | 6,640 | 6,640 | 6,840 | 6,580 | 382,009 |
| September 25, 2025 | 6,810 | 6,820 | 6,820 | 6,890 | 6,780 | 143,692 |
| September 24, 2025 | 6,960 | 6,830 | 6,830 | 6,990 | 6,710 | 216,518 |
| September 23, 2025 | 6,710 | 6,880 | 6,880 | 6,900 | 6,680 | 262,756 |
| September 22, 2025 | 6,750 | 6,700 | 6,700 | 6,750 | 6,690 | 217,879 |
| September 19, 2025 | 6,850 | 6,710 | 6,710 | 6,870 | 6,710 | 282,726 |
| September 18, 2025 | 6,900 | 6,830 | 6,830 | 6,910 | 6,800 | 215,880 |
| September 17, 2025 | 6,900 | 6,880 | 6,880 | 6,910 | 6,790 | 190,300 |
| September 16, 2025 | 7,000 | 6,870 | 6,870 | 7,040 | 6,850 | 226,085 |
| September 15, 2025 | 7,040 | 6,940 | 6,940 | 7,090 | 6,930 | 211,958 |
| September 12, 2025 | 6,980 | 7,050 | 7,050 | 7,070 | 6,890 | 594,243 |