7,550.00
-120(-1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,585 | 7,505 | 7,505 | 7,640 | 7,505 | 14,334 |
| December 04, 2025 | 7,630 | 7,670 | 7,670 | 7,710 | 7,590 | 1,536 |
| December 03, 2025 | 7,515 | 7,700 | 7,700 | 7,700 | 7,515 | 77 |
| December 02, 2025 | 7,590 | 7,600 | 7,600 | 7,605 | 7,530 | 60 |
| December 01, 2025 | 7,585 | 7,630 | 7,630 | 7,630 | 7,530 | 860 |
| November 28, 2025 | 7,645 | 7,600 | 7,600 | 7,660 | 7,530 | 43 |
| November 27, 2025 | 7,565 | 7,615 | 7,615 | 7,615 | 7,550 | 18 |
| November 26, 2025 | 7,610 | 7,530 | 7,530 | 7,610 | 7,530 | 26 |
| November 25, 2025 | 7,690 | 7,600 | 7,600 | 7,735 | 7,600 | 108 |
| November 24, 2025 | 7,765 | 7,690 | 7,690 | 7,830 | 7,625 | 384 |
| November 21, 2025 | 7,715 | 7,765 | 7,765 | 7,810 | 7,710 | 534 |
| November 20, 2025 | 7,470 | 7,635 | 7,635 | 7,635 | 7,470 | 1,050 |
| November 19, 2025 | 7,495 | 7,615 | 7,615 | 7,635 | 7,495 | 46 |
| November 18, 2025 | 7,500 | 7,590 | 7,590 | 7,590 | 7,500 | 1,834 |
| November 17, 2025 | 7,370 | 7,495 | 7,495 | 7,500 | 7,370 | 966 |
| November 14, 2025 | 7,250 | 7,405 | 7,405 | 7,460 | 7,250 | 54 |
| November 13, 2025 | 7,315 | 7,240 | 7,240 | 7,350 | 7,230 | 82 |
| November 12, 2025 | 7,290 | 7,290 | 7,290 | 7,365 | 7,255 | 11,941 |
| November 11, 2025 | 7,290 | 7,440 | 7,440 | 7,470 | 7,290 | 82 |
| November 10, 2025 | 7,520 | 7,410 | 7,410 | 7,520 | 7,410 | 167 |
| November 07, 2025 | 7,445 | 7,540 | 7,540 | 7,540 | 7,440 | 1,512 |
| November 06, 2025 | 7,510 | 7,445 | 7,445 | 7,590 | 7,445 | 168 |
| November 05, 2025 | 7,510 | 7,620 | 7,620 | 7,750 | 7,510 | 3,231 |
| November 04, 2025 | 7,520 | 7,600 | 7,600 | 7,600 | 7,500 | 25 |
| November 03, 2025 | 7,555 | 7,530 | 7,530 | 7,605 | 7,480 | 41 |
| October 31, 2025 | 7,500 | 7,535 | 7,535 | 7,565 | 7,420 | 939 |
| October 30, 2025 | 7,290 | 7,435 | 7,435 | 7,480 | 7,290 | 219 |
| October 29, 2025 | 7,325 | 7,325 | 7,325 | 7,355 | 7,325 | 15 |
| October 28, 2025 | 7,290 | 7,400 | 7,400 | 7,465 | 7,290 | 209 |
| October 27, 2025 | 7,395 | 7,370 | 7,370 | 7,395 | 7,290 | 745 |
| October 24, 2025 | 7,390 | 7,435 | 7,435 | 7,550 | 7,390 | 53 |
| October 23, 2025 | 7,500 | 7,550 | 7,550 | 7,665 | 7,470 | 135 |
| October 22, 2025 | 7,500 | 7,530 | 7,530 | 7,620 | 7,500 | 2,614 |
| October 21, 2025 | 7,440 | 7,400 | 7,400 | 7,475 | 7,365 | 841 |
| October 20, 2025 | 7,690 | 7,525 | 7,525 | 7,690 | 7,505 | 172 |
| October 17, 2025 | 7,485 | 7,690 | 7,690 | 7,735 | 7,485 | 160 |
| October 16, 2025 | 7,460 | 7,515 | 7,515 | 7,615 | 7,455 | 1,211 |
| October 15, 2025 | 7,660 | 7,515 | 7,515 | 7,670 | 7,515 | 120 |
| October 14, 2025 | 7,530 | 7,655 | 7,655 | 7,680 | 7,465 | 232 |
| October 13, 2025 | 8,000 | 7,590 | 7,590 | 8,000 | 7,440 | 2,770 |
| October 10, 2025 | 7,250 | 7,440 | 7,440 | 7,440 | 7,210 | 982 |
| October 02, 2025 | 7,360 | 7,150 | 7,150 | 7,360 | 7,130 | 2,835 |
| October 01, 2025 | 7,480 | 7,370 | 7,370 | 7,480 | 7,265 | 8 |
| September 30, 2025 | 7,345 | 7,335 | 7,335 | 7,425 | 7,265 | 224 |
| September 29, 2025 | 7,550 | 7,390 | 7,390 | 7,550 | 7,340 | 455 |
| September 26, 2025 | 7,440 | 7,410 | 7,410 | 7,550 | 7,360 | 876 |
| September 25, 2025 | 7,390 | 7,385 | 7,385 | 7,450 | 7,310 | 74 |
| September 24, 2025 | 7,575 | 7,370 | 7,370 | 7,575 | 7,370 | 580 |
| September 23, 2025 | 7,310 | 7,520 | 7,520 | 7,520 | 7,310 | 67 |
| September 22, 2025 | 7,310 | 7,450 | 7,450 | 7,450 | 7,310 | 757 |
| September 19, 2025 | 7,445 | 7,330 | 7,330 | 7,445 | 7,310 | 119 |
| September 18, 2025 | 7,335 | 7,395 | 7,395 | 7,395 | 7,205 | 3,252 |
| September 17, 2025 | 7,385 | 7,250 | 7,250 | 7,385 | 7,250 | 1,208 |
| September 16, 2025 | 7,400 | 7,420 | 7,420 | 7,460 | 7,370 | 1,308 |
| September 15, 2025 | 7,365 | 7,465 | 7,465 | 7,510 | 7,365 | 2,685 |
| September 12, 2025 | 7,505 | 7,420 | 7,420 | 7,505 | 7,380 | 752 |
| September 11, 2025 | 7,550 | 7,515 | 7,515 | 7,550 | 7,485 | 270 |
| September 10, 2025 | 7,570 | 7,440 | 7,440 | 7,570 | 7,435 | 1,468 |
| September 09, 2025 | 7,655 | 7,605 | 7,605 | 7,745 | 7,505 | 1,608 |
| September 08, 2025 | 7,775 | 7,655 | 7,655 | 7,775 | 7,650 | 41 |