9,070.00
+15(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9,045 | 9,070 | 9,070 | 9,220 | 9,045 | 10,482 |
| December 04, 2025 | 9,060 | 9,055 | 9,055 | 9,080 | 9,015 | 30,907 |
| December 03, 2025 | 9,185 | 9,090 | 9,090 | 9,225 | 9,060 | 17,559 |
| December 02, 2025 | 8,990 | 9,105 | 9,105 | 9,115 | 8,990 | 14,277 |
| December 01, 2025 | 9,045 | 9,000 | 9,000 | 9,095 | 8,990 | 15,250 |
| November 28, 2025 | 9,065 | 9,045 | 9,045 | 9,110 | 9,030 | 9,232 |
| November 27, 2025 | 9,185 | 9,090 | 9,090 | 9,200 | 9,080 | 10,970 |
| November 26, 2025 | 9,105 | 9,165 | 9,165 | 9,165 | 9,075 | 13,192 |
| November 25, 2025 | 9,145 | 9,105 | 9,105 | 9,220 | 9,060 | 20,990 |
| November 24, 2025 | 9,010 | 9,090 | 9,090 | 9,100 | 8,980 | 28,793 |
| November 21, 2025 | 9,055 | 9,020 | 9,020 | 9,055 | 8,965 | 37,446 |
| November 20, 2025 | 8,995 | 9,100 | 9,100 | 9,120 | 8,990 | 42,458 |
| November 19, 2025 | 9,005 | 8,995 | 8,995 | 9,005 | 8,890 | 26,835 |
| November 18, 2025 | 8,950 | 8,950 | 8,950 | 9,015 | 8,930 | 41,642 |
| November 17, 2025 | 8,790 | 8,930 | 8,930 | 8,930 | 8,790 | 27,233 |
| November 14, 2025 | 8,730 | 8,795 | 8,795 | 8,920 | 8,730 | 19,660 |
| November 13, 2025 | 8,905 | 8,920 | 8,920 | 8,990 | 8,875 | 11,216 |
| November 12, 2025 | 8,785 | 8,905 | 8,905 | 8,980 | 8,785 | 30,436 |
| November 11, 2025 | 8,950 | 8,860 | 8,860 | 9,000 | 8,845 | 8,140 |
| November 10, 2025 | 8,970 | 8,940 | 8,940 | 9,010 | 8,930 | 43,913 |
| November 07, 2025 | 8,855 | 8,970 | 8,970 | 9,030 | 8,805 | 44,568 |
| November 06, 2025 | 8,900 | 8,925 | 8,925 | 8,925 | 8,885 | 36,421 |
| November 05, 2025 | 8,760 | 8,875 | 8,875 | 8,875 | 8,730 | 118,567 |
| November 04, 2025 | 8,645 | 8,760 | 8,760 | 8,805 | 8,645 | 57,146 |
| November 03, 2025 | 8,630 | 8,700 | 8,700 | 8,720 | 8,595 | 25,368 |
| October 31, 2025 | 8,555 | 8,630 | 8,630 | 8,680 | 8,555 | 14,949 |
| October 30, 2025 | 8,625 | 8,610 | 8,610 | 8,715 | 8,590 | 40,143 |
| October 29, 2025 | 8,685 | 8,625 | 8,625 | 8,685 | 8,550 | 17,394 |
| October 28, 2025 | 8,565 | 8,595 | 8,595 | 8,765 | 8,560 | 32,333 |
| October 27, 2025 | 8,810 | 8,560 | 8,560 | 8,840 | 8,550 | 104,794 |
| October 24, 2025 | 8,750 | 8,820 | 8,820 | 8,840 | 8,720 | 100,480 |
| October 23, 2025 | 8,675 | 8,690 | 8,690 | 8,745 | 8,550 | 76,101 |
| October 22, 2025 | 8,620 | 8,690 | 8,690 | 8,735 | 8,540 | 100,493 |
| October 21, 2025 | 8,340 | 8,550 | 8,550 | 8,635 | 8,330 | 118,928 |
| October 20, 2025 | 8,185 | 8,400 | 8,400 | 8,400 | 8,165 | 69,431 |
| October 17, 2025 | 8,235 | 8,185 | 8,185 | 8,250 | 8,165 | 54,103 |
| October 16, 2025 | 8,195 | 8,250 | 8,250 | 8,305 | 8,100 | 54,649 |
| October 15, 2025 | 8,265 | 8,150 | 8,150 | 8,265 | 8,100 | 123,897 |
| October 14, 2025 | 8,380 | 8,345 | 8,345 | 8,445 | 8,310 | 44,656 |
| October 13, 2025 | 8,135 | 8,380 | 8,380 | 8,415 | 8,135 | 89,637 |
| October 10, 2025 | 8,250 | 8,325 | 8,325 | 8,425 | 8,220 | 116,722 |
| October 02, 2025 | 8,245 | 8,185 | 8,185 | 8,250 | 8,080 | 52,052 |
| October 01, 2025 | 8,270 | 8,200 | 8,200 | 8,305 | 8,190 | 23,097 |
| September 30, 2025 | 8,320 | 8,270 | 8,270 | 8,330 | 8,265 | 32,297 |
| September 29, 2025 | 8,270 | 8,320 | 8,320 | 8,340 | 8,240 | 40,707 |
| September 26, 2025 | 8,330 | 8,265 | 8,265 | 8,330 | 8,265 | 30,250 |
| September 25, 2025 | 8,480 | 8,320 | 8,320 | 8,480 | 8,290 | 23,725 |
| September 24, 2025 | 8,375 | 8,380 | 8,380 | 8,435 | 8,355 | 18,985 |
| September 23, 2025 | 8,460 | 8,370 | 8,370 | 8,460 | 8,345 | 27,151 |
| September 22, 2025 | 8,415 | 8,385 | 8,385 | 8,500 | 8,355 | 46,525 |
| September 19, 2025 | 8,350 | 8,415 | 8,415 | 8,480 | 8,350 | 28,851 |
| September 18, 2025 | 8,420 | 8,480 | 8,480 | 8,525 | 8,400 | 36,886 |
| September 17, 2025 | 8,380 | 8,350 | 8,350 | 8,380 | 8,310 | 34,429 |
| September 16, 2025 | 8,430 | 8,350 | 8,350 | 8,485 | 8,300 | 43,460 |
| September 15, 2025 | 8,440 | 8,425 | 8,425 | 8,460 | 8,375 | 45,761 |
| September 12, 2025 | 8,305 | 8,365 | 8,365 | 8,370 | 8,255 | 66,076 |
| September 11, 2025 | 8,250 | 8,280 | 8,280 | 8,315 | 8,055 | 54,156 |
| September 10, 2025 | 8,140 | 8,230 | 8,230 | 8,230 | 8,095 | 72,107 |
| September 09, 2025 | 8,440 | 8,145 | 8,145 | 8,440 | 8,110 | 276,628 |
| September 08, 2025 | 8,550 | 8,540 | 8,540 | 8,550 | 8,430 | 10,182 |