9,000.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,940 | 8,990 | 8,990 | 9,000 | 8,925 | 166,205 |
| December 03, 2025 | 8,935 | 8,935 | 8,935 | 8,940 | 8,920 | 72,697 |
| December 02, 2025 | 8,950 | 8,940 | 8,940 | 8,970 | 8,920 | 114,489 |
| December 01, 2025 | 8,895 | 8,940 | 8,940 | 8,950 | 8,880 | 112,839 |
| November 28, 2025 | 8,870 | 8,875 | 8,875 | 8,885 | 8,855 | 49,390 |
| November 27, 2025 | 8,905 | 8,885 | 8,885 | 8,905 | 8,855 | 36,346 |
| November 26, 2025 | 8,895 | 8,900 | 8,900 | 8,900 | 8,835 | 62,421 |
| November 25, 2025 | 8,900 | 8,895 | 8,895 | 8,905 | 8,885 | 34,769 |
| November 24, 2025 | 8,865 | 8,900 | 8,900 | 8,910 | 8,860 | 74,108 |
| November 21, 2025 | 8,850 | 8,865 | 8,865 | 8,865 | 8,825 | 61,758 |
| November 20, 2025 | 8,860 | 8,840 | 8,840 | 8,870 | 8,840 | 95,069 |
| November 19, 2025 | 8,895 | 8,915 | 8,915 | 8,935 | 8,890 | 45,263 |
| November 18, 2025 | 8,895 | 8,930 | 8,930 | 8,945 | 8,895 | 35,235 |
| November 17, 2025 | 8,880 | 8,930 | 8,930 | 8,935 | 8,880 | 35,146 |
| November 14, 2025 | 8,985 | 8,935 | 8,935 | 9,000 | 8,910 | 59,742 |
| November 13, 2025 | 8,965 | 8,985 | 8,985 | 8,985 | 8,955 | 53,187 |
| November 12, 2025 | 8,960 | 8,970 | 8,970 | 9,000 | 8,945 | 146,402 |
| November 11, 2025 | 8,935 | 8,990 | 8,990 | 8,995 | 8,915 | 129,498 |
| November 10, 2025 | 8,960 | 8,925 | 8,925 | 8,965 | 8,900 | 76,315 |
| November 07, 2025 | 8,940 | 8,960 | 8,960 | 8,990 | 8,925 | 203,878 |
| November 06, 2025 | 8,865 | 8,895 | 8,895 | 8,895 | 8,865 | 112,210 |
| November 05, 2025 | 8,870 | 8,920 | 8,920 | 8,960 | 8,870 | 379,074 |
| November 04, 2025 | 8,770 | 8,845 | 8,845 | 8,850 | 8,770 | 122,663 |
| November 03, 2025 | 8,795 | 8,770 | 8,770 | 8,795 | 8,765 | 70,273 |
| October 31, 2025 | 8,805 | 8,795 | 8,795 | 8,805 | 8,780 | 117,111 |
| October 30, 2025 | 8,855 | 8,830 | 8,830 | 8,855 | 8,790 | 157,395 |
| October 29, 2025 | 8,930 | 8,920 | 8,920 | 8,935 | 8,905 | 139,336 |
| October 28, 2025 | 8,865 | 8,935 | 8,935 | 8,940 | 8,865 | 103,254 |
| October 27, 2025 | 8,905 | 8,865 | 8,865 | 8,905 | 8,860 | 101,957 |
| October 24, 2025 | 8,885 | 8,905 | 8,905 | 8,915 | 8,880 | 50,983 |
| October 23, 2025 | 8,900 | 8,920 | 8,920 | 8,940 | 8,890 | 169,781 |
| October 22, 2025 | 8,910 | 8,900 | 8,900 | 8,920 | 8,890 | 55,804 |
| October 21, 2025 | 8,915 | 8,910 | 8,910 | 8,930 | 8,895 | 124,233 |
| October 20, 2025 | 8,910 | 8,915 | 8,915 | 8,940 | 8,890 | 159,650 |
| October 17, 2025 | 8,900 | 8,955 | 8,955 | 8,965 | 8,900 | 141,414 |
| October 16, 2025 | 8,900 | 8,875 | 8,875 | 8,915 | 8,875 | 118,039 |
| October 15, 2025 | 8,905 | 8,900 | 8,900 | 8,930 | 8,885 | 119,944 |
| October 14, 2025 | 8,835 | 8,910 | 8,910 | 8,925 | 8,835 | 94,518 |
| October 13, 2025 | 8,865 | 8,870 | 8,870 | 8,895 | 8,865 | 127,457 |
| October 10, 2025 | 8,820 | 8,800 | 8,800 | 8,820 | 8,770 | 310,321 |
| October 02, 2025 | 9,010 | 9,005 | 9,005 | 9,025 | 8,997 | 126,998 |
| October 01, 2025 | 8,965 | 9,015 | 9,015 | 9,015 | 8,950 | 166,259 |
| September 30, 2025 | 8,905 | 8,960 | 8,960 | 8,965 | 8,895 | 134,136 |
| September 29, 2025 | 8,935 | 8,905 | 8,905 | 8,935 | 8,900 | 60,407 |
| September 26, 2025 | 8,915 | 8,935 | 8,935 | 8,935 | 8,895 | 61,306 |
| September 25, 2025 | 8,940 | 8,920 | 8,920 | 8,945 | 8,910 | 30,791 |
| September 24, 2025 | 8,905 | 8,940 | 8,940 | 8,940 | 8,905 | 41,696 |
| September 23, 2025 | 8,885 | 8,905 | 8,905 | 8,930 | 8,885 | 40,598 |
| September 22, 2025 | 8,965 | 8,905 | 8,905 | 8,965 | 8,870 | 63,399 |
| September 19, 2025 | 8,895 | 8,940 | 8,940 | 8,960 | 8,875 | 87,255 |
| September 18, 2025 | 8,915 | 8,890 | 8,890 | 8,915 | 8,890 | 65,843 |
| September 17, 2025 | 8,895 | 8,915 | 8,915 | 8,920 | 8,885 | 67,814 |
| September 16, 2025 | 8,910 | 8,900 | 8,900 | 8,910 | 8,880 | 61,597 |
| September 15, 2025 | 8,915 | 8,905 | 8,905 | 8,925 | 8,895 | 67,766 |
| September 12, 2025 | 8,935 | 8,905 | 8,905 | 8,940 | 8,885 | 57,954 |
| September 11, 2025 | 8,930 | 8,925 | 8,925 | 8,930 | 8,900 | 41,332 |
| September 10, 2025 | 8,900 | 8,900 | 8,900 | 8,945 | 8,900 | 67,657 |
| September 09, 2025 | 8,880 | 8,930 | 8,930 | 8,930 | 8,880 | 124,095 |
| September 08, 2025 | 8,865 | 8,870 | 8,870 | 8,885 | 8,850 | 74,440 |
| September 05, 2025 | 8,895 | 8,880 | 8,880 | 8,910 | 8,870 | 46,341 |