11,720.00
+40(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11,800 | 11,680 | 11,680 | 11,800 | 11,650 | 13,262 |
| December 03, 2025 | 11,690 | 11,780 | 11,780 | 11,790 | 11,640 | 24,727 |
| December 02, 2025 | 11,590 | 11,680 | 11,680 | 11,690 | 11,560 | 9,678 |
| December 01, 2025 | 11,580 | 11,610 | 11,610 | 11,690 | 11,550 | 16,353 |
| November 28, 2025 | 11,550 | 11,580 | 11,580 | 11,600 | 11,460 | 21,234 |
| November 27, 2025 | 11,540 | 11,470 | 11,470 | 11,550 | 11,430 | 9,412 |
| November 26, 2025 | 11,400 | 11,500 | 11,500 | 11,500 | 11,300 | 20,815 |
| November 25, 2025 | 11,370 | 11,340 | 11,340 | 11,410 | 11,300 | 11,201 |
| November 24, 2025 | 11,390 | 11,350 | 11,350 | 11,430 | 11,290 | 8,646 |
| November 21, 2025 | 11,430 | 11,380 | 11,380 | 11,430 | 11,310 | 12,253 |
| November 20, 2025 | 11,360 | 11,460 | 11,460 | 11,520 | 11,360 | 14,738 |
| November 19, 2025 | 11,390 | 11,340 | 11,340 | 11,440 | 11,320 | 20,006 |
| November 18, 2025 | 11,600 | 11,420 | 11,420 | 11,600 | 11,400 | 18,644 |
| November 17, 2025 | 11,600 | 11,580 | 11,580 | 11,710 | 11,500 | 22,636 |
| November 14, 2025 | 11,540 | 11,600 | 11,600 | 11,620 | 11,400 | 29,132 |
| November 13, 2025 | 11,560 | 11,560 | 11,560 | 11,690 | 11,500 | 19,526 |
| November 12, 2025 | 11,460 | 11,560 | 11,560 | 11,580 | 11,400 | 16,783 |
| November 11, 2025 | 11,410 | 11,410 | 11,410 | 11,520 | 11,340 | 23,684 |
| November 10, 2025 | 11,270 | 11,410 | 11,410 | 11,460 | 11,190 | 13,535 |
| November 07, 2025 | 11,210 | 11,270 | 11,270 | 11,350 | 11,100 | 35,730 |
| November 06, 2025 | 11,270 | 11,370 | 11,370 | 11,480 | 11,260 | 17,978 |
| November 05, 2025 | 11,310 | 11,270 | 11,270 | 11,310 | 11,080 | 36,970 |
| November 04, 2025 | 11,280 | 11,310 | 11,310 | 11,440 | 11,200 | 81,227 |
| November 03, 2025 | 11,510 | 11,280 | 11,280 | 11,510 | 11,280 | 49,269 |
| October 31, 2025 | 11,560 | 11,510 | 11,510 | 11,640 | 11,480 | 27,085 |
| October 30, 2025 | 11,740 | 11,570 | 11,570 | 11,780 | 11,560 | 52,286 |
| October 29, 2025 | 11,850 | 11,740 | 11,740 | 11,930 | 11,700 | 42,358 |
| October 28, 2025 | 11,940 | 11,850 | 11,850 | 11,990 | 11,820 | 15,536 |
| October 27, 2025 | 11,830 | 11,950 | 11,950 | 11,950 | 11,750 | 28,343 |
| October 24, 2025 | 11,790 | 11,810 | 11,810 | 12,000 | 11,760 | 17,642 |
| October 23, 2025 | 11,850 | 11,840 | 11,840 | 11,900 | 11,790 | 14,522 |
| October 22, 2025 | 11,860 | 11,850 | 11,850 | 11,860 | 11,700 | 17,316 |
| October 21, 2025 | 11,990 | 11,860 | 11,860 | 11,990 | 11,830 | 17,205 |
| October 20, 2025 | 11,760 | 11,870 | 11,870 | 11,990 | 11,750 | 12,209 |
| October 17, 2025 | 11,900 | 11,780 | 11,780 | 11,900 | 11,710 | 17,462 |
| October 16, 2025 | 11,700 | 11,840 | 11,840 | 11,950 | 11,700 | 23,603 |
| October 15, 2025 | 11,570 | 11,800 | 11,800 | 11,820 | 11,570 | 20,901 |
| October 14, 2025 | 11,710 | 11,680 | 11,680 | 11,850 | 11,650 | 20,363 |
| October 13, 2025 | 11,480 | 11,710 | 11,710 | 11,780 | 11,480 | 29,495 |
| October 10, 2025 | 11,910 | 11,800 | 11,800 | 12,070 | 11,790 | 14,968 |
| October 02, 2025 | 11,850 | 11,930 | 11,930 | 11,950 | 11,800 | 26,490 |
| October 01, 2025 | 11,910 | 11,900 | 11,900 | 12,000 | 11,820 | 18,587 |
| September 30, 2025 | 12,030 | 11,870 | 11,870 | 12,080 | 11,840 | 31,704 |
| September 29, 2025 | 12,170 | 12,010 | 12,010 | 12,170 | 12,010 | 9,534 |
| September 26, 2025 | 12,180 | 11,980 | 11,980 | 12,180 | 11,970 | 13,387 |
| September 25, 2025 | 12,180 | 12,180 | 12,180 | 12,200 | 12,050 | 12,040 |
| September 24, 2025 | 12,290 | 12,180 | 12,180 | 12,300 | 12,150 | 11,856 |
| September 23, 2025 | 12,290 | 12,290 | 12,290 | 12,390 | 12,130 | 21,868 |
| September 22, 2025 | 12,180 | 12,290 | 12,290 | 12,370 | 12,150 | 24,547 |
| September 19, 2025 | 12,180 | 12,210 | 12,210 | 12,300 | 12,140 | 20,726 |
| September 18, 2025 | 12,000 | 12,210 | 12,210 | 12,240 | 11,940 | 30,065 |
| September 17, 2025 | 11,910 | 11,930 | 11,930 | 11,990 | 11,860 | 8,505 |
| September 16, 2025 | 11,870 | 11,910 | 11,910 | 12,000 | 11,870 | 11,390 |
| September 15, 2025 | 11,870 | 11,870 | 11,870 | 11,990 | 11,860 | 17,385 |
| September 12, 2025 | 11,840 | 11,930 | 11,930 | 11,930 | 11,790 | 10,886 |
| September 11, 2025 | 11,850 | 11,790 | 11,790 | 11,920 | 11,770 | 12,697 |
| September 10, 2025 | 11,810 | 11,880 | 11,880 | 11,900 | 11,810 | 10,519 |
| September 09, 2025 | 11,890 | 11,860 | 11,860 | 12,000 | 11,750 | 15,841 |
| September 08, 2025 | 11,790 | 11,770 | 11,770 | 11,830 | 11,720 | 9,434 |
| September 05, 2025 | 11,850 | 11,790 | 11,790 | 11,880 | 11,750 | 11,928 |