7,585.00
-5(-0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,595 | 7,585 | 7,585 | 7,595 | 7,550 | 11,964 |
| December 04, 2025 | 7,585 | 7,590 | 7,590 | 7,590 | 7,575 | 13,473 |
| December 03, 2025 | 7,585 | 7,560 | 7,560 | 7,585 | 7,555 | 6,854 |
| December 02, 2025 | 7,590 | 7,575 | 7,575 | 7,590 | 7,540 | 10,408 |
| December 01, 2025 | 7,595 | 7,580 | 7,580 | 7,595 | 7,575 | 9,698 |
| November 28, 2025 | 7,580 | 7,575 | 7,575 | 7,595 | 7,555 | 15,387 |
| November 27, 2025 | 7,580 | 7,580 | 7,580 | 7,590 | 7,555 | 7,005 |
| November 26, 2025 | 7,590 | 7,580 | 7,580 | 7,590 | 7,535 | 16,539 |
| November 25, 2025 | 7,535 | 7,545 | 7,545 | 7,555 | 7,520 | 6,765 |
| November 24, 2025 | 7,485 | 7,535 | 7,535 | 7,545 | 7,485 | 14,022 |
| November 21, 2025 | 7,530 | 7,500 | 7,500 | 7,530 | 7,450 | 7,520 |
| November 20, 2025 | 7,475 | 7,530 | 7,530 | 7,560 | 7,470 | 7,968 |
| November 19, 2025 | 7,450 | 7,470 | 7,470 | 7,485 | 7,450 | 9,022 |
| November 18, 2025 | 7,565 | 7,490 | 7,490 | 7,565 | 7,475 | 9,242 |
| November 17, 2025 | 7,530 | 7,515 | 7,515 | 7,560 | 7,500 | 13,794 |
| November 14, 2025 | 7,475 | 7,530 | 7,530 | 7,530 | 7,475 | 19,122 |
| November 13, 2025 | 7,510 | 7,520 | 7,520 | 7,520 | 7,510 | 26,046 |
| November 12, 2025 | 7,445 | 7,505 | 7,505 | 7,520 | 7,445 | 25,404 |
| November 11, 2025 | 7,425 | 7,445 | 7,445 | 7,480 | 7,425 | 10,430 |
| November 10, 2025 | 7,370 | 7,480 | 7,480 | 7,490 | 7,370 | 32,521 |
| November 07, 2025 | 7,385 | 7,370 | 7,370 | 7,385 | 7,360 | 16,366 |
| November 06, 2025 | 7,370 | 7,385 | 7,385 | 7,425 | 7,370 | 14,213 |
| November 05, 2025 | 7,390 | 7,360 | 7,360 | 7,390 | 7,360 | 23,396 |
| November 04, 2025 | 7,440 | 7,370 | 7,370 | 7,440 | 7,370 | 18,989 |
| November 03, 2025 | 7,390 | 7,380 | 7,380 | 7,445 | 7,360 | 21,681 |
| October 31, 2025 | 7,450 | 7,385 | 7,385 | 7,450 | 7,380 | 53,441 |
| October 30, 2025 | 7,485 | 7,365 | 7,365 | 7,485 | 7,310 | 31,811 |
| October 29, 2025 | 7,635 | 7,485 | 7,485 | 7,635 | 7,480 | 19,997 |
| October 28, 2025 | 7,550 | 7,525 | 7,525 | 7,560 | 7,510 | 17,990 |
| October 27, 2025 | 7,590 | 7,565 | 7,565 | 7,590 | 7,545 | 23,712 |
| October 24, 2025 | 7,540 | 7,590 | 7,590 | 7,600 | 7,540 | 15,025 |
| October 23, 2025 | 7,600 | 7,585 | 7,585 | 7,630 | 7,580 | 12,383 |
| October 22, 2025 | 7,540 | 7,600 | 7,600 | 7,605 | 7,540 | 14,781 |
| October 21, 2025 | 7,510 | 7,545 | 7,545 | 7,545 | 7,510 | 26,723 |
| October 20, 2025 | 7,460 | 7,500 | 7,500 | 7,510 | 7,460 | 20,354 |
| October 17, 2025 | 7,520 | 7,450 | 7,450 | 7,520 | 7,450 | 23,669 |
| October 16, 2025 | 7,575 | 7,515 | 7,515 | 7,575 | 7,510 | 16,105 |
| October 15, 2025 | 7,500 | 7,565 | 7,565 | 7,570 | 7,495 | 30,701 |
| October 14, 2025 | 7,455 | 7,460 | 7,460 | 7,490 | 7,450 | 20,164 |
| October 13, 2025 | 7,505 | 7,455 | 7,455 | 7,505 | 7,450 | 26,633 |
| October 10, 2025 | 7,530 | 7,505 | 7,505 | 7,535 | 7,495 | 35,874 |
| October 02, 2025 | 7,525 | 7,535 | 7,535 | 7,535 | 7,520 | 45,903 |
| October 01, 2025 | 7,540 | 7,525 | 7,525 | 7,540 | 7,520 | 36,151 |
| September 30, 2025 | 7,705 | 7,520 | 7,520 | 7,705 | 7,500 | 50,063 |
| September 29, 2025 | 7,590 | 7,560 | 7,560 | 7,660 | 7,555 | 17,803 |
| September 26, 2025 | 7,600 | 7,590 | 7,590 | 7,620 | 7,580 | 29,420 |
| September 25, 2025 | 7,600 | 7,610 | 7,610 | 7,625 | 7,600 | 18,543 |
| September 24, 2025 | 7,620 | 7,605 | 7,605 | 7,625 | 7,595 | 17,021 |
| September 23, 2025 | 7,695 | 7,615 | 7,615 | 7,695 | 7,590 | 18,428 |
| September 22, 2025 | 7,745 | 7,705 | 7,705 | 7,745 | 7,695 | 26,732 |
| September 19, 2025 | 7,750 | 7,745 | 7,745 | 7,750 | 7,735 | 19,494 |
| September 18, 2025 | 7,750 | 7,740 | 7,740 | 7,765 | 7,707 | 22,323 |
| September 17, 2025 | 7,750 | 7,735 | 7,735 | 7,750 | 7,730 | 12,389 |
| September 16, 2025 | 7,775 | 7,750 | 7,750 | 7,775 | 7,730 | 61,418 |
| September 15, 2025 | 7,795 | 7,785 | 7,785 | 7,810 | 7,785 | 28,015 |
| September 12, 2025 | 7,760 | 7,795 | 7,795 | 7,820 | 7,750 | 15,530 |
| September 11, 2025 | 7,760 | 7,750 | 7,750 | 7,785 | 7,750 | 31,114 |
| September 10, 2025 | 7,805 | 7,790 | 7,790 | 7,805 | 7,770 | 31,045 |
| September 09, 2025 | 7,765 | 7,805 | 7,805 | 7,810 | 7,765 | 6,960 |
| September 08, 2025 | 7,830 | 7,810 | 7,810 | 7,830 | 7,800 | 8,218 |