9,140.00
+55(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,065 | 9,085 | 9,085 | 9,095 | 9,055 | 7,109 |
| December 03, 2025 | 8,995 | 9,060 | 9,060 | 9,070 | 8,965 | 19,542 |
| December 02, 2025 | 8,835 | 8,985 | 8,985 | 8,990 | 8,835 | 19,420 |
| December 01, 2025 | 8,820 | 8,835 | 8,835 | 8,880 | 8,800 | 11,445 |
| November 28, 2025 | 8,825 | 8,800 | 8,800 | 8,850 | 8,765 | 8,521 |
| November 27, 2025 | 8,835 | 8,815 | 8,815 | 8,840 | 8,810 | 7,279 |
| November 26, 2025 | 8,800 | 8,850 | 8,785 | 8,870 | 8,800 | 9,492 |
| November 25, 2025 | 8,815 | 8,765 | 8,765 | 8,850 | 8,745 | 5,102 |
| November 24, 2025 | 8,820 | 8,805 | 8,805 | 8,870 | 8,780 | 13,514 |
| November 21, 2025 | 8,825 | 8,790 | 8,790 | 8,845 | 8,765 | 11,841 |
| November 20, 2025 | 8,800 | 8,880 | 8,880 | 8,885 | 8,800 | 3,474 |
| November 19, 2025 | 8,750 | 8,800 | 8,800 | 8,830 | 8,730 | 12,782 |
| November 18, 2025 | 8,850 | 8,735 | 8,735 | 8,880 | 8,735 | 13,565 |
| November 17, 2025 | 8,840 | 8,850 | 8,850 | 8,910 | 8,840 | 20,690 |
| November 14, 2025 | 8,925 | 8,840 | 8,840 | 8,955 | 8,840 | 21,644 |
| November 13, 2025 | 8,910 | 8,925 | 8,925 | 8,940 | 8,880 | 11,312 |
| November 12, 2025 | 8,740 | 8,910 | 8,910 | 8,920 | 8,700 | 65,568 |
| November 11, 2025 | 8,835 | 8,755 | 8,755 | 8,835 | 8,635 | 40,017 |
| November 10, 2025 | 8,735 | 8,835 | 8,835 | 8,845 | 8,735 | 19,125 |
| November 07, 2025 | 8,640 | 8,665 | 8,665 | 8,745 | 8,620 | 203,886 |
| November 06, 2025 | 8,475 | 8,640 | 8,640 | 8,670 | 8,390 | 241,663 |
| November 05, 2025 | 8,450 | 8,470 | 8,470 | 8,520 | 8,320 | 143,657 |
| November 04, 2025 | 8,235 | 8,370 | 8,370 | 8,375 | 8,200 | 60,268 |
| November 03, 2025 | 8,420 | 8,240 | 8,240 | 8,420 | 8,210 | 70,104 |
| October 31, 2025 | 8,450 | 8,420 | 8,420 | 8,465 | 8,390 | 117,954 |
| October 30, 2025 | 8,500 | 8,440 | 8,440 | 8,540 | 8,400 | 41,850 |
| October 29, 2025 | 8,690 | 8,560 | 8,560 | 8,695 | 8,550 | 43,666 |
| October 28, 2025 | 8,640 | 8,690 | 8,690 | 8,715 | 8,605 | 46,030 |
| October 27, 2025 | 8,680 | 8,650 | 8,650 | 8,685 | 8,590 | 46,374 |
| October 24, 2025 | 8,790 | 8,680 | 8,680 | 8,790 | 8,680 | 29,275 |
| October 23, 2025 | 8,805 | 8,775 | 8,775 | 8,815 | 8,730 | 33,369 |
| October 22, 2025 | 8,745 | 8,805 | 8,805 | 8,840 | 8,695 | 14,590 |
| October 21, 2025 | 8,780 | 8,745 | 8,745 | 8,795 | 8,705 | 17,020 |
| October 20, 2025 | 8,630 | 8,780 | 8,780 | 8,780 | 8,600 | 12,142 |
| October 17, 2025 | 8,685 | 8,630 | 8,630 | 8,685 | 8,590 | 21,751 |
| October 16, 2025 | 8,700 | 8,700 | 8,700 | 8,815 | 8,660 | 19,601 |
| October 15, 2025 | 8,670 | 8,700 | 8,700 | 8,700 | 8,630 | 14,280 |
| October 14, 2025 | 8,590 | 8,630 | 8,630 | 8,655 | 8,510 | 22,281 |
| October 13, 2025 | 8,615 | 8,605 | 8,605 | 8,670 | 8,555 | 42,587 |
| October 10, 2025 | 8,795 | 8,675 | 8,675 | 8,795 | 8,665 | 80,627 |
| October 02, 2025 | 8,890 | 8,805 | 8,805 | 8,890 | 8,760 | 114,018 |
| October 01, 2025 | 9,040 | 8,950 | 8,950 | 9,040 | 8,930 | 38,330 |
| September 30, 2025 | 9,065 | 9,030 | 9,030 | 9,065 | 9,005 | 9,425 |
| September 29, 2025 | 9,100 | 9,065 | 9,065 | 9,120 | 9,040 | 11,025 |
| September 26, 2025 | 9,100 | 9,100 | 9,100 | 9,120 | 9,085 | 11,474 |
| September 25, 2025 | 9,150 | 9,070 | 9,070 | 9,150 | 9,050 | 29,515 |
| September 24, 2025 | 9,230 | 9,125 | 9,125 | 9,230 | 9,115 | 19,042 |
| September 23, 2025 | 9,275 | 9,205 | 9,205 | 9,295 | 9,200 | 23,416 |
| September 22, 2025 | 9,345 | 9,295 | 9,295 | 9,345 | 9,280 | 29,421 |
| September 19, 2025 | 9,385 | 9,335 | 9,335 | 9,385 | 9,305 | 16,940 |
| September 18, 2025 | 9,385 | 9,365 | 9,365 | 9,385 | 9,295 | 29,736 |
| September 17, 2025 | 9,385 | 9,370 | 9,370 | 9,385 | 9,340 | 8,577 |
| September 16, 2025 | 9,460 | 9,375 | 9,375 | 9,480 | 9,360 | 17,144 |
| September 15, 2025 | 9,385 | 9,460 | 9,460 | 9,485 | 9,350 | 22,612 |
| September 12, 2025 | 9,450 | 9,385 | 9,385 | 9,450 | 9,370 | 21,191 |
| September 11, 2025 | 9,440 | 9,420 | 9,420 | 9,440 | 9,375 | 26,368 |
| September 10, 2025 | 9,380 | 9,445 | 9,445 | 9,450 | 9,370 | 25,240 |
| September 09, 2025 | 9,285 | 9,380 | 9,380 | 9,385 | 9,285 | 19,298 |
| September 08, 2025 | 9,320 | 9,285 | 9,285 | 9,320 | 9,237 | 20,639 |
| September 05, 2025 | 9,270 | 9,280 | 9,280 | 9,285 | 9,240 | 8,854 |