8,050.00
+40(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,010 | 8,050 | 8,050 | 8,075 | 8,010 | 37,308 |
| December 04, 2025 | 8,090 | 8,010 | 8,010 | 8,105 | 8,010 | 17,098 |
| December 03, 2025 | 8,210 | 8,100 | 8,100 | 8,210 | 8,085 | 26,171 |
| December 02, 2025 | 8,090 | 8,105 | 8,105 | 8,110 | 8,015 | 26,225 |
| December 01, 2025 | 8,145 | 8,090 | 8,090 | 8,170 | 8,085 | 35,480 |
| November 28, 2025 | 8,025 | 8,065 | 8,065 | 8,125 | 8,025 | 29,787 |
| November 27, 2025 | 8,080 | 8,060 | 8,060 | 8,085 | 8,045 | 8,318 |
| November 26, 2025 | 8,020 | 8,035 | 8,035 | 8,050 | 7,985 | 69,311 |
| November 25, 2025 | 8,085 | 8,020 | 8,020 | 8,085 | 7,960 | 121,911 |
| November 24, 2025 | 7,935 | 8,000 | 8,000 | 8,075 | 7,935 | 70,935 |
| November 21, 2025 | 7,920 | 8,000 | 8,000 | 8,115 | 7,920 | 71,299 |
| November 20, 2025 | 8,165 | 8,125 | 8,125 | 8,165 | 8,025 | 53,074 |
| November 19, 2025 | 8,260 | 8,175 | 8,175 | 8,260 | 8,175 | 54,395 |
| November 18, 2025 | 8,200 | 8,220 | 8,220 | 8,245 | 8,135 | 383,847 |
| November 17, 2025 | 8,165 | 8,105 | 8,105 | 8,165 | 8,010 | 71,808 |
| November 14, 2025 | 8,230 | 8,275 | 8,275 | 8,275 | 8,175 | 72,644 |
| November 13, 2025 | 8,120 | 8,205 | 8,205 | 8,205 | 8,120 | 108,263 |
| November 12, 2025 | 8,075 | 8,120 | 8,120 | 8,175 | 8,075 | 39,747 |
| November 11, 2025 | 8,045 | 8,070 | 8,070 | 8,125 | 8,045 | 42,718 |
| November 10, 2025 | 8,100 | 8,025 | 8,025 | 8,100 | 7,985 | 52,731 |
| November 07, 2025 | 8,100 | 8,060 | 8,060 | 8,110 | 7,980 | 77,553 |
| November 06, 2025 | 8,185 | 8,200 | 8,200 | 8,260 | 8,155 | 56,126 |
| November 05, 2025 | 8,155 | 8,180 | 8,180 | 8,200 | 8,060 | 174,719 |
| November 04, 2025 | 8,195 | 8,155 | 8,155 | 8,230 | 8,125 | 145,724 |
| November 03, 2025 | 8,005 | 8,125 | 8,125 | 8,165 | 8,005 | 118,845 |
| October 31, 2025 | 7,925 | 8,020 | 8,020 | 8,080 | 7,925 | 32,173 |
| October 30, 2025 | 8,020 | 7,990 | 7,990 | 8,120 | 7,900 | 148,725 |
| October 29, 2025 | 8,000 | 8,015 | 8,015 | 8,040 | 7,980 | 51,596 |
| October 28, 2025 | 7,970 | 8,000 | 8,000 | 8,015 | 7,940 | 73,372 |
| October 27, 2025 | 7,835 | 7,970 | 7,970 | 7,970 | 7,835 | 131,570 |
| October 24, 2025 | 7,830 | 7,840 | 7,840 | 7,865 | 7,820 | 40,547 |
| October 23, 2025 | 7,775 | 7,780 | 7,780 | 7,800 | 7,745 | 71,747 |
| October 22, 2025 | 7,765 | 7,735 | 7,735 | 7,765 | 7,680 | 79,728 |
| October 21, 2025 | 7,770 | 7,765 | 7,765 | 7,790 | 7,730 | 91,888 |
| October 20, 2025 | 7,705 | 7,760 | 7,760 | 7,765 | 7,705 | 38,267 |
| October 17, 2025 | 7,660 | 7,705 | 7,705 | 7,735 | 7,650 | 57,233 |
| October 16, 2025 | 7,605 | 7,660 | 7,660 | 7,660 | 7,600 | 28,303 |
| October 15, 2025 | 7,530 | 7,600 | 7,600 | 7,605 | 7,530 | 28,920 |
| October 14, 2025 | 7,585 | 7,525 | 7,525 | 7,610 | 7,520 | 67,311 |
| October 13, 2025 | 7,670 | 7,585 | 7,585 | 7,670 | 7,585 | 45,834 |
| October 10, 2025 | 7,650 | 7,680 | 7,680 | 7,750 | 7,650 | 34,579 |
| October 02, 2025 | 7,660 | 7,650 | 7,650 | 7,695 | 7,640 | 39,713 |
| October 01, 2025 | 7,720 | 7,630 | 7,630 | 7,720 | 7,590 | 129,278 |
| September 30, 2025 | 7,760 | 7,755 | 7,755 | 7,760 | 7,700 | 69,237 |
| September 29, 2025 | 7,785 | 7,760 | 7,760 | 7,785 | 7,675 | 25,436 |
| September 26, 2025 | 7,810 | 7,780 | 7,780 | 7,820 | 7,770 | 42,112 |
| September 25, 2025 | 7,720 | 7,800 | 7,800 | 7,800 | 7,700 | 26,201 |
| September 24, 2025 | 7,695 | 7,775 | 7,775 | 7,805 | 7,695 | 42,810 |
| September 23, 2025 | 7,805 | 7,675 | 7,675 | 7,805 | 7,670 | 91,982 |
| September 22, 2025 | 7,885 | 7,820 | 7,820 | 7,890 | 7,770 | 60,278 |
| September 19, 2025 | 7,865 | 7,900 | 7,900 | 7,900 | 7,835 | 35,555 |
| September 18, 2025 | 7,935 | 7,865 | 7,865 | 7,935 | 7,850 | 42,564 |
| September 17, 2025 | 7,890 | 7,940 | 7,940 | 8,005 | 7,890 | 58,027 |
| September 16, 2025 | 7,860 | 7,880 | 7,880 | 7,885 | 7,825 | 54,036 |
| September 15, 2025 | 7,775 | 7,870 | 7,870 | 7,890 | 7,775 | 31,674 |
| September 12, 2025 | 7,765 | 7,765 | 7,765 | 7,780 | 7,745 | 28,351 |
| September 11, 2025 | 7,775 | 7,745 | 7,745 | 7,775 | 7,705 | 18,479 |
| September 10, 2025 | 7,805 | 7,780 | 7,780 | 7,805 | 7,740 | 18,418 |
| September 09, 2025 | 7,750 | 7,790 | 7,790 | 7,790 | 7,750 | 18,217 |
| September 08, 2025 | 7,785 | 7,760 | 7,760 | 7,795 | 7,740 | 14,536 |