7,150.00
-160(-2.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,330 | 7,150 | 7,150 | 7,380 | 7,060 | 286,178 |
| December 03, 2025 | 7,180 | 7,310 | 7,310 | 7,430 | 7,120 | 380,315 |
| December 02, 2025 | 7,020 | 7,140 | 7,140 | 7,150 | 6,890 | 299,166 |
| December 01, 2025 | 7,220 | 7,020 | 7,020 | 7,280 | 7,000 | 359,977 |
| November 28, 2025 | 6,910 | 7,220 | 7,220 | 7,280 | 6,910 | 556,073 |
| November 27, 2025 | 6,910 | 6,910 | 6,910 | 6,970 | 6,830 | 260,055 |
| November 26, 2025 | 6,880 | 6,900 | 6,900 | 7,040 | 6,820 | 399,413 |
| November 25, 2025 | 6,850 | 6,840 | 6,840 | 7,000 | 6,750 | 374,017 |
| November 24, 2025 | 7,170 | 6,840 | 6,840 | 7,340 | 6,840 | 804,809 |
| November 21, 2025 | 7,160 | 7,080 | 7,080 | 7,630 | 7,020 | 1.03M |
| November 20, 2025 | 7,190 | 7,270 | 7,270 | 7,370 | 7,110 | 660,162 |
| November 19, 2025 | 7,580 | 7,090 | 7,090 | 7,720 | 7,090 | 1.04M |
| November 18, 2025 | 7,750 | 7,650 | 7,650 | 8,230 | 7,550 | 5.06M |
| November 17, 2025 | 7,610 | 7,630 | 7,630 | 8,050 | 7,530 | 1.39M |
| November 14, 2025 | 7,150 | 7,700 | 7,700 | 8,250 | 7,070 | 7M |
| November 13, 2025 | 7,180 | 7,180 | 7,180 | 7,350 | 7,120 | 358,479 |
| November 12, 2025 | 7,050 | 7,190 | 7,190 | 7,410 | 7,000 | 869,401 |
| November 11, 2025 | 7,160 | 7,000 | 7,000 | 7,200 | 6,960 | 752,841 |
| November 10, 2025 | 6,890 | 7,140 | 7,140 | 7,370 | 6,850 | 689,366 |
| November 07, 2025 | 7,000 | 6,840 | 6,840 | 7,120 | 6,790 | 467,225 |
| November 06, 2025 | 7,030 | 6,940 | 6,940 | 7,240 | 6,900 | 365,336 |
| November 05, 2025 | 7,290 | 7,010 | 7,010 | 7,450 | 6,980 | 1.2M |
| November 04, 2025 | 6,840 | 7,150 | 7,150 | 7,470 | 6,840 | 1.88M |
| November 03, 2025 | 6,580 | 6,770 | 6,770 | 6,840 | 6,540 | 266,930 |
| October 31, 2025 | 6,580 | 6,570 | 6,570 | 6,770 | 6,570 | 149,854 |
| October 30, 2025 | 6,720 | 6,580 | 6,580 | 6,750 | 6,560 | 203,043 |
| October 29, 2025 | 6,970 | 6,700 | 6,700 | 7,060 | 6,680 | 328,480 |
| October 28, 2025 | 6,880 | 6,990 | 6,990 | 7,090 | 6,850 | 358,913 |
| October 27, 2025 | 6,730 | 6,870 | 6,870 | 6,900 | 6,680 | 250,720 |
| October 24, 2025 | 6,830 | 6,720 | 6,720 | 6,900 | 6,680 | 217,047 |
| October 23, 2025 | 6,940 | 6,810 | 6,810 | 6,970 | 6,800 | 188,899 |
| October 22, 2025 | 6,960 | 6,950 | 6,950 | 6,980 | 6,850 | 157,804 |
| October 21, 2025 | 6,800 | 6,960 | 6,960 | 7,000 | 6,770 | 266,215 |
| October 20, 2025 | 6,570 | 6,800 | 6,800 | 6,850 | 6,570 | 199,825 |
| October 17, 2025 | 6,700 | 6,570 | 6,570 | 6,700 | 6,510 | 207,941 |
| October 16, 2025 | 6,760 | 6,700 | 6,700 | 6,820 | 6,650 | 163,232 |
| October 15, 2025 | 6,600 | 6,770 | 6,770 | 6,780 | 6,600 | 119,461 |
| October 14, 2025 | 6,740 | 6,590 | 6,590 | 6,790 | 6,580 | 251,209 |
| October 13, 2025 | 6,850 | 6,740 | 6,740 | 6,890 | 6,720 | 201,653 |
| October 10, 2025 | 7,080 | 6,900 | 6,900 | 7,110 | 6,870 | 210,981 |
| October 02, 2025 | 6,900 | 7,080 | 7,080 | 7,170 | 6,900 | 378,913 |
| October 01, 2025 | 6,850 | 6,900 | 6,900 | 6,970 | 6,770 | 180,773 |
| September 30, 2025 | 6,690 | 6,790 | 6,790 | 7,350 | 6,680 | 1.21M |
| September 29, 2025 | 6,620 | 6,700 | 6,700 | 6,780 | 6,620 | 125,171 |
| September 26, 2025 | 6,880 | 6,640 | 6,640 | 6,920 | 6,570 | 321,515 |
| September 25, 2025 | 6,960 | 6,940 | 6,940 | 6,990 | 6,890 | 172,565 |
| September 24, 2025 | 7,120 | 6,930 | 6,930 | 7,140 | 6,910 | 260,194 |
| September 23, 2025 | 7,230 | 7,160 | 7,160 | 7,280 | 7,020 | 402,948 |
| September 22, 2025 | 7,410 | 7,280 | 7,280 | 7,430 | 7,100 | 412,203 |
| September 19, 2025 | 7,010 | 7,390 | 7,390 | 7,600 | 6,990 | 1.69M |
| September 18, 2025 | 7,110 | 7,010 | 7,010 | 7,190 | 6,930 | 494,326 |
| September 17, 2025 | 6,900 | 7,080 | 7,080 | 7,190 | 6,810 | 849,982 |
| September 16, 2025 | 6,870 | 6,860 | 6,860 | 7,000 | 6,820 | 212,046 |
| September 15, 2025 | 6,850 | 6,900 | 6,900 | 6,930 | 6,800 | 163,131 |
| September 12, 2025 | 6,870 | 6,850 | 6,850 | 6,930 | 6,830 | 157,614 |
| September 11, 2025 | 6,920 | 6,800 | 6,800 | 6,930 | 6,790 | 148,108 |
| September 10, 2025 | 6,860 | 6,890 | 6,890 | 6,900 | 6,790 | 198,275 |
| September 09, 2025 | 7,030 | 6,860 | 6,860 | 7,050 | 6,830 | 273,906 |
| September 08, 2025 | 7,020 | 7,000 | 7,000 | 7,100 | 6,960 | 246,477 |
| September 05, 2025 | 6,940 | 6,990 | 6,990 | 7,200 | 6,880 | 315,805 |