9,850.00
+150(+1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,700 | 9,850 | 9,850 | 10,130 | 9,470 | 253,401 |
| December 23, 2025 | 9,720 | 9,700 | 9,700 | 10,070 | 9,580 | 408,135 |
| December 22, 2025 | 9,340 | 9,600 | 9,600 | 9,690 | 9,340 | 110,497 |
| December 19, 2025 | 9,260 | 9,560 | 9,560 | 9,600 | 9,160 | 161,394 |
| December 18, 2025 | 9,430 | 9,260 | 9,260 | 9,570 | 9,230 | 334,208 |
| December 17, 2025 | 9,350 | 9,430 | 9,430 | 9,500 | 8,940 | 317,190 |
| December 16, 2025 | 8,820 | 9,350 | 9,350 | 9,600 | 8,820 | 726,564 |
| December 15, 2025 | 8,860 | 8,820 | 8,820 | 8,900 | 8,540 | 373,558 |
| December 12, 2025 | 8,950 | 8,850 | 8,850 | 8,950 | 8,730 | 154,940 |
| December 11, 2025 | 8,930 | 8,820 | 8,820 | 9,000 | 8,810 | 446,027 |
| December 10, 2025 | 9,140 | 8,930 | 8,930 | 9,140 | 8,900 | 379,698 |
| December 09, 2025 | 9,090 | 9,150 | 9,150 | 9,260 | 9,010 | 211,215 |
| December 08, 2025 | 9,000 | 9,100 | 9,100 | 9,270 | 9,000 | 590,213 |
| December 05, 2025 | 8,340 | 8,570 | 8,570 | 8,650 | 8,060 | 380,359 |
| December 04, 2025 | 8,290 | 8,390 | 8,390 | 8,610 | 8,200 | 446,350 |
| December 03, 2025 | 8,230 | 8,310 | 8,310 | 9,050 | 8,090 | 627,781 |
| December 02, 2025 | 8,500 | 8,230 | 8,230 | 8,570 | 8,120 | 256,246 |
| December 01, 2025 | 8,180 | 8,520 | 8,520 | 8,670 | 8,180 | 262,915 |
| November 28, 2025 | 8,690 | 8,270 | 8,270 | 8,750 | 8,130 | 334,283 |
| November 27, 2025 | 8,830 | 8,690 | 8,690 | 8,830 | 8,500 | 228,769 |
| November 26, 2025 | 8,370 | 8,740 | 8,740 | 8,930 | 8,350 | 456,143 |
| November 25, 2025 | 7,960 | 8,450 | 8,450 | 8,880 | 7,960 | 2.14M |
| November 24, 2025 | 8,050 | 7,960 | 7,960 | 8,110 | 7,800 | 359,934 |
| November 21, 2025 | 8,070 | 8,010 | 8,010 | 8,160 | 7,990 | 450,977 |
| November 20, 2025 | 8,150 | 8,070 | 8,070 | 8,500 | 8,070 | 732,664 |
| November 19, 2025 | 7,910 | 8,160 | 8,160 | 9,190 | 7,740 | 7.66M |
| November 18, 2025 | 7,670 | 7,670 | 7,670 | 7,670 | 7,670 | 391,758 |
| November 17, 2025 | 6,140 | 5,900 | 5,900 | 6,180 | 5,620 | 879,790 |
| November 14, 2025 | 6,290 | 6,140 | 6,140 | 6,300 | 5,950 | 45,984 |
| November 13, 2025 | 6,090 | 6,300 | 6,300 | 6,490 | 6,060 | 78,766 |
| November 12, 2025 | 6,010 | 6,090 | 6,090 | 6,140 | 5,950 | 21,838 |
| November 11, 2025 | 6,080 | 6,050 | 6,050 | 6,340 | 6,050 | 50,660 |
| November 10, 2025 | 5,850 | 6,130 | 6,130 | 6,170 | 5,840 | 56,142 |
| November 07, 2025 | 5,970 | 5,840 | 5,840 | 6,020 | 5,600 | 108,893 |
| November 06, 2025 | 6,000 | 5,970 | 5,970 | 6,080 | 5,820 | 52,767 |
| November 05, 2025 | 6,050 | 6,000 | 6,000 | 6,050 | 5,780 | 89,930 |
| November 04, 2025 | 6,070 | 6,050 | 6,050 | 6,130 | 5,940 | 109,441 |
| November 03, 2025 | 6,310 | 6,070 | 6,070 | 6,310 | 6,030 | 146,673 |
| October 31, 2025 | 6,240 | 6,230 | 6,230 | 6,250 | 6,100 | 106,756 |
| October 30, 2025 | 6,240 | 6,120 | 6,120 | 6,250 | 6,040 | 487,992 |
| October 29, 2025 | 6,450 | 6,250 | 6,250 | 6,450 | 6,100 | 244,106 |
| October 28, 2025 | 6,450 | 6,340 | 6,340 | 6,520 | 6,250 | 259,057 |
| October 27, 2025 | 6,490 | 6,510 | 6,510 | 6,540 | 6,300 | 168,921 |
| October 24, 2025 | 6,390 | 6,490 | 6,490 | 6,520 | 6,320 | 58,610 |
| October 23, 2025 | 6,440 | 6,390 | 6,390 | 6,460 | 6,330 | 87,162 |
| October 22, 2025 | 6,580 | 6,500 | 6,500 | 6,690 | 6,460 | 43,951 |
| October 21, 2025 | 6,710 | 6,700 | 6,700 | 6,980 | 6,500 | 257,818 |
| October 20, 2025 | 6,550 | 6,650 | 6,650 | 6,650 | 6,440 | 69,049 |
| October 17, 2025 | 6,830 | 6,550 | 6,550 | 6,840 | 6,440 | 214,607 |
| October 16, 2025 | 7,090 | 6,810 | 6,810 | 7,090 | 6,790 | 106,877 |
| October 15, 2025 | 6,800 | 7,140 | 7,140 | 7,150 | 6,700 | 93,835 |
| October 14, 2025 | 6,980 | 6,800 | 6,800 | 6,980 | 6,740 | 54,507 |
| October 13, 2025 | 6,750 | 6,880 | 6,880 | 6,980 | 6,660 | 74,161 |
| October 10, 2025 | 7,100 | 6,750 | 6,750 | 7,100 | 6,750 | 76,466 |
| October 02, 2025 | 6,940 | 6,970 | 6,970 | 7,020 | 6,830 | 72,269 |
| October 01, 2025 | 7,000 | 6,880 | 6,880 | 7,140 | 6,830 | 86,160 |
| September 30, 2025 | 7,100 | 7,000 | 7,000 | 7,280 | 6,980 | 97,879 |
| September 29, 2025 | 7,280 | 7,100 | 7,100 | 7,420 | 7,100 | 67,337 |
| September 26, 2025 | 7,140 | 7,280 | 7,280 | 7,350 | 7,040 | 128,763 |
| September 25, 2025 | 7,100 | 7,150 | 7,150 | 7,190 | 6,980 | 100,849 |