7,220.00
-60(-0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,400 | 7,280 | 7,280 | 7,420 | 7,125 | 12,876 |
| December 03, 2025 | 7,040 | 7,345 | 7,345 | 7,380 | 7,020 | 35,215 |
| December 02, 2025 | 6,940 | 7,025 | 7,025 | 7,050 | 6,840 | 25,917 |
| December 01, 2025 | 7,210 | 6,910 | 6,910 | 7,210 | 6,820 | 27,111 |
| November 28, 2025 | 7,390 | 7,070 | 7,070 | 7,460 | 7,030 | 25,782 |
| November 27, 2025 | 7,300 | 7,300 | 7,300 | 7,420 | 7,160 | 22,660 |
| November 26, 2025 | 6,830 | 7,345 | 7,345 | 7,345 | 6,830 | 37,458 |
| November 25, 2025 | 6,885 | 6,825 | 6,825 | 7,020 | 6,700 | 15,540 |
| November 24, 2025 | 6,775 | 6,760 | 6,760 | 7,045 | 6,680 | 38,686 |
| November 21, 2025 | 7,085 | 6,905 | 6,905 | 7,170 | 6,870 | 58,059 |
| November 20, 2025 | 7,800 | 7,675 | 7,675 | 7,840 | 7,615 | 37,606 |
| November 19, 2025 | 7,625 | 7,515 | 7,515 | 7,740 | 7,200 | 59,115 |
| November 18, 2025 | 8,035 | 7,625 | 7,625 | 8,145 | 7,560 | 57,671 |
| November 17, 2025 | 8,015 | 8,165 | 8,165 | 8,295 | 7,975 | 41,800 |
| November 14, 2025 | 8,125 | 8,015 | 8,015 | 8,365 | 7,895 | 116,056 |
| November 13, 2025 | 8,295 | 8,700 | 8,700 | 8,700 | 8,080 | 60,148 |
| November 12, 2025 | 7,880 | 8,295 | 8,295 | 8,300 | 7,875 | 88,299 |
| November 11, 2025 | 7,860 | 7,875 | 7,875 | 8,125 | 7,690 | 65,256 |
| November 10, 2025 | 7,140 | 7,860 | 7,860 | 7,935 | 7,140 | 99,857 |
| November 07, 2025 | 7,400 | 7,085 | 7,085 | 7,450 | 6,870 | 77,247 |
| November 06, 2025 | 7,610 | 7,540 | 7,540 | 7,750 | 7,270 | 34,288 |
| November 05, 2025 | 7,670 | 7,260 | 7,260 | 7,670 | 6,905 | 63,272 |
| November 04, 2025 | 8,060 | 7,865 | 7,865 | 8,280 | 7,850 | 45,035 |
| November 03, 2025 | 7,800 | 7,925 | 7,925 | 7,965 | 7,770 | 26,648 |
| October 31, 2025 | 7,800 | 7,660 | 7,660 | 7,810 | 7,615 | 51,596 |
| October 30, 2025 | 8,250 | 7,930 | 7,930 | 8,500 | 7,755 | 86,730 |
| October 29, 2025 | 8,045 | 8,190 | 8,190 | 8,215 | 7,840 | 87,902 |
| October 28, 2025 | 7,910 | 8,035 | 8,035 | 8,070 | 7,725 | 64,356 |
| October 27, 2025 | 8,165 | 8,035 | 8,035 | 8,165 | 7,675 | 128,245 |
| October 24, 2025 | 7,350 | 7,470 | 7,470 | 7,665 | 7,275 | 160,755 |
| October 23, 2025 | 7,420 | 7,115 | 7,115 | 7,435 | 7,020 | 118,745 |
| October 22, 2025 | 6,515 | 7,240 | 7,240 | 7,240 | 6,515 | 115,282 |
| October 21, 2025 | 6,480 | 6,480 | 6,480 | 6,710 | 6,335 | 101,634 |
| October 20, 2025 | 6,210 | 6,340 | 6,340 | 6,385 | 6,025 | 83,344 |
| October 17, 2025 | 5,895 | 6,155 | 6,155 | 6,310 | 5,865 | 158,395 |
| October 16, 2025 | 5,695 | 5,895 | 5,895 | 5,950 | 5,645 | 48,999 |
| October 15, 2025 | 5,370 | 5,640 | 5,640 | 5,640 | 5,370 | 15,466 |
| October 14, 2025 | 5,300 | 5,385 | 5,385 | 5,500 | 5,250 | 33,123 |
| October 13, 2025 | 5,090 | 5,345 | 5,345 | 5,345 | 5,050 | 29,733 |
| October 10, 2025 | 5,500 | 5,360 | 5,360 | 5,500 | 5,230 | 27,423 |
| October 02, 2025 | 5,175 | 5,395 | 5,395 | 5,510 | 5,175 | 23,136 |
| October 01, 2025 | 5,140 | 5,165 | 5,165 | 5,200 | 5,135 | 5,002 |
| September 30, 2025 | 5,200 | 5,120 | 5,120 | 5,200 | 5,100 | 8,128 |
| September 29, 2025 | 5,090 | 5,180 | 5,180 | 5,195 | 5,085 | 6,447 |
| September 26, 2025 | 5,350 | 5,100 | 5,100 | 5,350 | 5,030 | 11,698 |
| September 25, 2025 | 5,295 | 5,330 | 5,330 | 5,330 | 5,225 | 4,290 |
| September 24, 2025 | 5,485 | 5,295 | 5,295 | 5,550 | 5,190 | 27,486 |
| September 23, 2025 | 5,575 | 5,525 | 5,525 | 5,610 | 5,495 | 5,481 |
| September 22, 2025 | 5,530 | 5,550 | 5,550 | 5,655 | 5,530 | 23,409 |
| September 19, 2025 | 5,735 | 5,550 | 5,550 | 5,750 | 5,540 | 27,328 |
| September 18, 2025 | 5,660 | 5,755 | 5,755 | 5,782 | 5,640 | 12,947 |
| September 17, 2025 | 5,550 | 5,635 | 5,635 | 5,690 | 5,550 | 12,545 |
| September 16, 2025 | 5,890 | 5,695 | 5,695 | 5,890 | 5,655 | 17,907 |
| September 15, 2025 | 5,455 | 5,750 | 5,750 | 5,855 | 5,455 | 46,545 |
| September 12, 2025 | 5,400 | 5,430 | 5,430 | 5,475 | 5,400 | 12,701 |
| September 11, 2025 | 5,310 | 5,340 | 5,340 | 5,420 | 5,290 | 18,271 |
| September 10, 2025 | 5,430 | 5,345 | 5,345 | 5,430 | 5,310 | 44,316 |
| September 09, 2025 | 5,100 | 5,340 | 5,340 | 5,390 | 5,050 | 43,766 |
| September 08, 2025 | 5,080 | 5,090 | 5,090 | 5,115 | 5,045 | 11,798 |
| September 05, 2025 | 5,000 | 5,090 | 5,090 | 5,120 | 4,950 | 18,509 |