11,800.00
-30(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11,830 | 11,800 | 11,800 | 12,500 | 11,600 | 27,988 |
| December 04, 2025 | 11,960 | 11,800 | 11,800 | 12,000 | 11,680 | 13,885 |
| December 03, 2025 | 11,800 | 11,920 | 11,920 | 11,940 | 11,710 | 19,013 |
| December 02, 2025 | 11,700 | 11,800 | 11,800 | 11,870 | 11,580 | 26,358 |
| December 01, 2025 | 11,620 | 11,600 | 11,600 | 11,840 | 11,470 | 21,045 |
| November 28, 2025 | 11,170 | 11,570 | 11,570 | 11,600 | 11,160 | 27,699 |
| November 27, 2025 | 11,300 | 11,240 | 11,240 | 11,360 | 11,160 | 14,926 |
| November 26, 2025 | 11,310 | 11,210 | 11,210 | 11,320 | 11,160 | 20,989 |
| November 25, 2025 | 11,250 | 11,190 | 11,190 | 11,470 | 11,160 | 23,221 |
| November 24, 2025 | 11,480 | 11,260 | 11,260 | 11,480 | 11,230 | 13,190 |
| November 21, 2025 | 11,440 | 11,300 | 11,300 | 11,500 | 11,150 | 20,004 |
| November 20, 2025 | 11,330 | 11,440 | 11,440 | 11,500 | 11,100 | 28,737 |
| November 19, 2025 | 11,100 | 11,200 | 11,200 | 11,530 | 11,010 | 10,056 |
| November 18, 2025 | 11,150 | 11,100 | 11,100 | 11,420 | 11,000 | 8,190 |
| November 17, 2025 | 11,270 | 11,220 | 11,220 | 11,490 | 10,950 | 8,025 |
| November 14, 2025 | 11,470 | 11,250 | 11,250 | 11,500 | 11,220 | 8,242 |
| November 13, 2025 | 11,380 | 11,490 | 11,490 | 11,560 | 11,370 | 12,554 |
| November 12, 2025 | 11,270 | 11,440 | 11,440 | 11,450 | 11,270 | 12,769 |
| November 11, 2025 | 11,130 | 11,270 | 11,270 | 11,410 | 11,130 | 18,433 |
| November 10, 2025 | 11,050 | 11,180 | 11,180 | 11,190 | 10,990 | 15,429 |
| November 07, 2025 | 11,090 | 11,040 | 11,040 | 11,480 | 10,970 | 27,760 |
| November 06, 2025 | 11,140 | 11,090 | 11,090 | 11,290 | 10,990 | 15,047 |
| November 05, 2025 | 11,220 | 11,140 | 11,140 | 11,260 | 10,880 | 35,691 |
| November 04, 2025 | 11,490 | 11,170 | 11,170 | 11,500 | 11,170 | 46,679 |
| November 03, 2025 | 11,890 | 11,490 | 11,490 | 12,050 | 11,450 | 40,172 |
| October 31, 2025 | 12,000 | 11,800 | 11,800 | 12,100 | 11,710 | 34,155 |
| October 30, 2025 | 11,910 | 12,220 | 12,220 | 12,500 | 11,850 | 101,828 |
| October 29, 2025 | 12,050 | 11,830 | 11,830 | 12,050 | 11,730 | 21,134 |
| October 28, 2025 | 11,890 | 12,050 | 12,050 | 12,090 | 11,840 | 22,288 |
| October 27, 2025 | 11,960 | 11,920 | 11,920 | 12,080 | 11,720 | 20,322 |
| October 24, 2025 | 11,990 | 11,900 | 11,900 | 12,040 | 11,790 | 25,251 |
| October 23, 2025 | 12,100 | 11,990 | 11,990 | 12,100 | 11,800 | 29,851 |
| October 22, 2025 | 11,590 | 11,980 | 11,980 | 11,980 | 11,380 | 34,895 |
| October 21, 2025 | 11,430 | 11,590 | 11,590 | 11,690 | 11,400 | 29,398 |
| October 20, 2025 | 11,490 | 11,500 | 11,500 | 11,550 | 11,370 | 20,873 |
| October 17, 2025 | 11,590 | 11,500 | 11,500 | 11,590 | 11,370 | 17,521 |
| October 16, 2025 | 11,720 | 11,590 | 11,590 | 11,720 | 11,520 | 13,261 |
| October 15, 2025 | 11,630 | 11,650 | 11,650 | 11,670 | 11,470 | 17,151 |
| October 14, 2025 | 11,580 | 11,480 | 11,480 | 11,730 | 11,370 | 22,092 |
| October 13, 2025 | 11,810 | 11,650 | 11,650 | 11,850 | 11,640 | 21,393 |
| October 10, 2025 | 12,400 | 11,990 | 11,990 | 12,400 | 11,800 | 17,410 |
| October 02, 2025 | 12,330 | 12,310 | 12,310 | 12,330 | 11,980 | 28,810 |
| October 01, 2025 | 12,100 | 12,100 | 12,100 | 12,280 | 12,040 | 14,480 |
| September 30, 2025 | 12,350 | 12,040 | 12,040 | 12,440 | 12,040 | 15,366 |
| September 29, 2025 | 12,200 | 12,230 | 12,230 | 12,490 | 12,150 | 18,004 |
| September 26, 2025 | 12,400 | 12,200 | 12,200 | 12,400 | 11,980 | 25,268 |
| September 25, 2025 | 12,550 | 12,380 | 12,380 | 12,550 | 12,120 | 22,331 |
| September 24, 2025 | 12,600 | 12,550 | 12,550 | 12,720 | 12,370 | 12,529 |
| September 23, 2025 | 12,700 | 12,600 | 12,600 | 12,800 | 12,350 | 27,358 |
| September 22, 2025 | 12,700 | 12,700 | 12,700 | 12,820 | 12,570 | 18,893 |
| September 19, 2025 | 12,760 | 12,550 | 12,550 | 12,760 | 12,450 | 15,166 |
| September 18, 2025 | 12,750 | 12,640 | 12,640 | 12,900 | 12,600 | 32,318 |
| September 17, 2025 | 12,500 | 12,530 | 12,530 | 12,650 | 12,490 | 10,637 |
| September 16, 2025 | 12,510 | 12,480 | 12,480 | 12,620 | 12,400 | 25,584 |
| September 15, 2025 | 12,670 | 12,630 | 12,630 | 12,670 | 12,450 | 16,703 |
| September 12, 2025 | 12,730 | 12,600 | 12,600 | 12,900 | 12,600 | 26,192 |
| September 11, 2025 | 12,770 | 12,730 | 12,730 | 12,900 | 12,600 | 12,045 |
| September 10, 2025 | 12,700 | 12,770 | 12,770 | 12,800 | 12,560 | 15,382 |
| September 09, 2025 | 12,530 | 12,640 | 12,640 | 12,890 | 12,410 | 18,068 |
| September 08, 2025 | 12,260 | 12,530 | 12,530 | 12,530 | 12,260 | 10,408 |