8,700.00
+25(+0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8,690 | 8,700 | 8,700 | 8,700 | 8,685 | 1,939 |
| November 10, 2025 | 8,690 | 8,675 | 8,675 | 8,695 | 8,660 | 6,047 |
| November 07, 2025 | 8,720 | 8,720 | 8,720 | 8,735 | 8,720 | 4,104 |
| November 06, 2025 | 8,680 | 8,665 | 8,665 | 8,680 | 8,660 | 2,181 |
| November 05, 2025 | 8,755 | 8,760 | 8,760 | 8,780 | 8,735 | 3,312 |
| November 04, 2025 | 8,715 | 8,755 | 8,755 | 8,755 | 8,710 | 12,227 |
| November 03, 2025 | 8,745 | 8,720 | 8,720 | 8,745 | 8,720 | 4,315 |
| October 31, 2025 | 8,755 | 8,745 | 8,745 | 8,755 | 8,735 | 5,214 |
| October 30, 2025 | 8,790 | 8,780 | 8,780 | 8,790 | 8,770 | 4,348 |
| October 29, 2025 | 8,875 | 8,870 | 8,870 | 8,875 | 8,860 | 4,644 |
| October 28, 2025 | 8,850 | 8,875 | 8,875 | 8,875 | 8,850 | 4,865 |
| October 27, 2025 | 8,810 | 8,780 | 8,780 | 8,820 | 8,780 | 14,073 |
| October 24, 2025 | 8,840 | 8,830 | 8,830 | 8,845 | 8,820 | 3,958 |
| October 23, 2025 | 8,900 | 8,880 | 8,880 | 8,900 | 8,875 | 3,072 |
| October 22, 2025 | 8,865 | 8,890 | 8,890 | 8,895 | 8,865 | 9,021 |
| October 21, 2025 | 8,845 | 8,840 | 8,840 | 8,865 | 8,840 | 6,765 |
| October 20, 2025 | 8,805 | 8,810 | 8,810 | 8,825 | 8,800 | 4,798 |
| October 17, 2025 | 8,850 | 8,880 | 8,880 | 8,880 | 8,850 | 4,465 |
| October 16, 2025 | 8,805 | 8,810 | 8,810 | 8,815 | 8,790 | 5,018 |
| October 15, 2025 | 8,785 | 8,810 | 8,810 | 8,820 | 8,785 | 2,532 |
| October 14, 2025 | 8,755 | 8,780 | 8,780 | 8,780 | 8,740 | 5,286 |
| October 13, 2025 | 8,780 | 8,735 | 8,735 | 8,780 | 8,730 | 4,690 |
| October 10, 2025 | 8,730 | 8,670 | 8,670 | 8,740 | 8,660 | 8,960 |
| October 02, 2025 | 8,705 | 8,730 | 8,730 | 8,750 | 8,705 | 5,749 |
| October 01, 2025 | 8,695 | 8,675 | 8,675 | 8,705 | 8,675 | 1,835 |
| September 30, 2025 | 8,685 | 8,705 | 8,705 | 8,715 | 8,680 | 1,262 |
| September 29, 2025 | 8,650 | 8,670 | 8,670 | 8,695 | 8,650 | 2,240 |
| September 26, 2025 | 8,670 | 8,635 | 8,635 | 8,675 | 8,630 | 7,792 |
| September 25, 2025 | 8,695 | 8,670 | 8,670 | 8,700 | 8,660 | 3,056 |
| September 24, 2025 | 8,690 | 8,710 | 8,710 | 8,725 | 8,685 | 2,884 |
| September 23, 2025 | 8,660 | 8,655 | 8,655 | 8,660 | 8,640 | 1,757 |
| September 22, 2025 | 8,670 | 8,660 | 8,660 | 8,675 | 8,650 | 1,794 |
| September 19, 2025 | 8,715 | 8,670 | 8,670 | 8,717 | 8,660 | 1,137 |
| September 18, 2025 | 8,760 | 8,755 | 8,755 | 8,760 | 8,730 | 3,494 |
| September 17, 2025 | 8,790 | 8,770 | 8,770 | 8,800 | 8,765 | 2,187 |
| September 16, 2025 | 8,760 | 8,785 | 8,785 | 8,795 | 8,760 | 1,235 |
| September 15, 2025 | 8,720 | 8,720 | 8,720 | 8,755 | 8,715 | 3,074 |
| September 12, 2025 | 8,760 | 8,755 | 8,755 | 8,795 | 8,750 | 4,040 |
| September 11, 2025 | 8,730 | 8,745 | 8,745 | 8,745 | 8,730 | 724 |
| September 10, 2025 | 8,695 | 8,720 | 8,720 | 8,730 | 8,690 | 2,484 |
| September 09, 2025 | 8,730 | 8,740 | 8,740 | 8,740 | 8,725 | 6,669 |
| September 08, 2025 | 8,655 | 8,665 | 8,665 | 8,685 | 8,645 | 2,153 |
| September 05, 2025 | 8,565 | 8,585 | 8,585 | 8,600 | 8,565 | 1,358 |
| September 04, 2025 | 8,515 | 8,520 | 8,520 | 8,550 | 8,515 | 253 |
| September 03, 2025 | 8,470 | 8,430 | 8,430 | 8,470 | 8,425 | 968 |
| September 02, 2025 | 8,490 | 8,470 | 8,470 | 8,495 | 8,470 | 1,197 |
| September 01, 2025 | 8,515 | 8,475 | 8,475 | 8,520 | 8,475 | 688 |
| August 29, 2025 | 8,530 | 8,550 | 8,550 | 8,555 | 8,515 | 2,034 |
| August 28, 2025 | 8,520 | 8,525 | 8,525 | 8,525 | 8,500 | 144 |
| August 27, 2025 | 8,480 | 8,470 | 8,470 | 8,505 | 8,470 | 1,759 |
| August 26, 2025 | 8,525 | 8,480 | 8,480 | 8,525 | 8,465 | 350 |
| August 25, 2025 | 8,500 | 8,520 | 8,520 | 8,520 | 8,500 | 1,354 |
| August 22, 2025 | 8,475 | 8,450 | 8,450 | 8,475 | 8,450 | 1,832 |
| August 21, 2025 | 8,505 | 8,500 | 8,500 | 8,505 | 8,495 | 1,178 |
| August 20, 2025 | 8,480 | 8,445 | 8,445 | 8,485 | 8,445 | 2,805 |
| August 19, 2025 | 8,435 | 8,450 | 8,450 | 8,455 | 8,430 | 887 |
| August 18, 2025 | 8,475 | 8,455 | 8,455 | 8,490 | 8,455 | 3,683 |
| August 14, 2025 | 8,550 | 8,575 | 8,575 | 8,580 | 8,550 | 1,220 |
| August 13, 2025 | 8,500 | 8,510 | 8,510 | 8,510 | 8,480 | 2,374 |
| August 12, 2025 | 8,530 | 8,525 | 8,525 | 8,530 | 8,515 | 391 |