8,185.00
-35(-0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,220 | 8,185 | 8,185 | 8,255 | 8,185 | 30,628 |
| December 23, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,195 | 9,517 |
| December 22, 2025 | 8,270 | 8,295 | 8,295 | 8,295 | 8,235 | 6,901 |
| December 19, 2025 | 8,335 | 8,235 | 8,235 | 8,335 | 8,195 | 5,385 |
| December 18, 2025 | 8,335 | 8,245 | 8,245 | 8,345 | 8,240 | 5,180 |
| December 17, 2025 | 8,465 | 8,335 | 8,335 | 8,465 | 8,320 | 22,913 |
| December 16, 2025 | 8,265 | 8,410 | 8,410 | 8,510 | 8,260 | 122,670 |
| December 15, 2025 | 8,240 | 8,265 | 8,265 | 8,320 | 8,200 | 49,854 |
| December 12, 2025 | 8,305 | 8,220 | 8,220 | 8,310 | 8,215 | 4,347 |
| December 11, 2025 | 8,220 | 8,225 | 8,225 | 8,285 | 8,175 | 9,375 |
| December 10, 2025 | 8,280 | 8,190 | 8,190 | 8,300 | 8,185 | 8,179 |
| December 09, 2025 | 8,345 | 8,275 | 8,275 | 8,345 | 8,235 | 4,990 |
| December 08, 2025 | 8,360 | 8,315 | 8,315 | 8,370 | 8,260 | 10,847 |
| December 05, 2025 | 8,255 | 8,300 | 8,300 | 8,300 | 8,235 | 4,994 |
| December 04, 2025 | 8,350 | 8,325 | 8,325 | 8,375 | 8,260 | 7,837 |
| December 03, 2025 | 8,375 | 8,355 | 8,355 | 8,375 | 8,280 | 12,571 |
| December 02, 2025 | 8,300 | 8,320 | 8,320 | 8,335 | 8,265 | 15,860 |
| December 01, 2025 | 8,445 | 8,335 | 8,335 | 8,445 | 8,250 | 17,381 |
| November 28, 2025 | 8,440 | 8,390 | 8,390 | 8,480 | 8,390 | 11,683 |
| November 27, 2025 | 8,380 | 8,390 | 8,390 | 8,430 | 8,350 | 8,268 |
| November 26, 2025 | 8,230 | 8,325 | 8,325 | 8,325 | 8,225 | 6,644 |
| November 25, 2025 | 8,435 | 8,185 | 8,185 | 8,435 | 8,185 | 24,197 |
| November 24, 2025 | 8,435 | 8,320 | 8,320 | 8,440 | 8,320 | 76,014 |
| November 21, 2025 | 8,405 | 8,405 | 8,405 | 8,440 | 8,340 | 18,306 |
| November 20, 2025 | 8,275 | 8,380 | 8,380 | 8,535 | 8,275 | 57,252 |
| November 19, 2025 | 8,200 | 8,275 | 8,275 | 8,300 | 8,110 | 18,279 |
| November 18, 2025 | 8,225 | 8,130 | 8,130 | 8,275 | 8,120 | 13,923 |
| November 17, 2025 | 8,240 | 8,225 | 8,225 | 8,290 | 8,205 | 14,597 |
| November 14, 2025 | 8,185 | 8,170 | 8,170 | 8,300 | 8,170 | 23,138 |
| November 13, 2025 | 8,125 | 8,220 | 8,220 | 8,220 | 8,100 | 17,013 |
| November 12, 2025 | 7,970 | 8,125 | 8,125 | 8,125 | 7,970 | 13,346 |
| November 11, 2025 | 8,100 | 7,970 | 7,970 | 8,100 | 7,955 | 33,648 |
| November 10, 2025 | 8,250 | 8,175 | 8,175 | 8,250 | 8,090 | 13,771 |
| November 07, 2025 | 8,125 | 8,115 | 8,115 | 8,345 | 8,095 | 21,853 |
| November 06, 2025 | 8,310 | 8,155 | 8,155 | 8,310 | 8,100 | 12,970 |
| November 05, 2025 | 8,380 | 8,195 | 8,195 | 8,380 | 8,105 | 73,736 |
| November 04, 2025 | 8,285 | 8,345 | 8,345 | 8,385 | 8,220 | 34,330 |
| November 03, 2025 | 8,245 | 8,270 | 8,270 | 8,305 | 8,205 | 31,431 |
| October 31, 2025 | 8,290 | 8,185 | 8,185 | 8,290 | 8,185 | 11,128 |
| October 30, 2025 | 8,105 | 8,185 | 8,185 | 8,230 | 8,105 | 33,290 |
| October 29, 2025 | 8,245 | 8,105 | 8,105 | 8,245 | 8,085 | 14,753 |
| October 28, 2025 | 8,155 | 8,210 | 8,210 | 8,280 | 8,155 | 31,154 |
| October 27, 2025 | 8,125 | 8,155 | 8,155 | 8,175 | 8,095 | 10,600 |
| October 24, 2025 | 8,265 | 8,135 | 8,135 | 8,265 | 8,125 | 28,646 |
| October 23, 2025 | 8,240 | 8,200 | 8,200 | 8,280 | 8,170 | 17,552 |
| October 22, 2025 | 8,175 | 8,195 | 8,195 | 8,202 | 8,135 | 16,563 |
| October 21, 2025 | 8,225 | 8,145 | 8,145 | 8,235 | 8,125 | 30,596 |
| October 20, 2025 | 8,165 | 8,230 | 8,230 | 8,250 | 8,070 | 20,440 |
| October 17, 2025 | 8,200 | 8,165 | 8,165 | 8,220 | 8,140 | 18,897 |
| October 16, 2025 | 8,310 | 8,230 | 8,230 | 8,360 | 8,210 | 12,452 |
| October 15, 2025 | 8,235 | 8,290 | 8,290 | 8,325 | 8,235 | 6,004 |
| October 14, 2025 | 8,285 | 8,235 | 8,235 | 8,290 | 8,205 | 8,012 |
| October 13, 2025 | 8,320 | 8,285 | 8,285 | 8,370 | 8,225 | 11,020 |
| October 10, 2025 | 8,415 | 8,360 | 8,360 | 8,415 | 8,305 | 29,141 |
| October 02, 2025 | 8,485 | 8,430 | 8,430 | 8,485 | 8,390 | 29,703 |
| October 01, 2025 | 8,440 | 8,475 | 8,475 | 8,530 | 8,440 | 69,636 |
| September 30, 2025 | 8,490 | 8,390 | 8,390 | 8,495 | 8,390 | 21,681 |
| September 29, 2025 | 8,400 | 8,480 | 8,480 | 8,480 | 8,335 | 28,760 |
| September 26, 2025 | 8,340 | 8,315 | 8,315 | 8,350 | 8,270 | 11,029 |
| September 25, 2025 | 8,455 | 8,355 | 8,355 | 8,455 | 8,310 | 15,717 |