8,510.00
+60(+0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,450 | 8,510 | 8,510 | 8,560 | 8,200 | 138,053 |
| December 04, 2025 | 8,500 | 8,450 | 8,450 | 8,610 | 8,290 | 133,924 |
| December 03, 2025 | 8,530 | 8,450 | 8,450 | 8,540 | 8,220 | 181,297 |
| December 02, 2025 | 8,460 | 8,530 | 8,530 | 8,560 | 8,210 | 143,621 |
| December 01, 2025 | 8,430 | 8,450 | 8,450 | 8,670 | 8,320 | 263,895 |
| November 28, 2025 | 7,910 | 8,380 | 8,380 | 8,470 | 7,900 | 310,547 |
| November 27, 2025 | 8,190 | 7,900 | 7,900 | 8,210 | 7,890 | 208,413 |
| November 26, 2025 | 7,390 | 8,180 | 8,180 | 8,350 | 7,390 | 1.18M |
| November 25, 2025 | 7,270 | 7,300 | 7,300 | 7,560 | 7,270 | 78,335 |
| November 24, 2025 | 7,270 | 7,310 | 7,310 | 7,600 | 7,190 | 141,574 |
| November 21, 2025 | 7,680 | 7,260 | 7,260 | 7,680 | 7,200 | 112,690 |
| November 20, 2025 | 7,650 | 7,730 | 7,730 | 7,800 | 7,600 | 69,461 |
| November 19, 2025 | 7,610 | 7,650 | 7,650 | 8,320 | 7,540 | 290,848 |
| November 18, 2025 | 7,680 | 7,450 | 7,450 | 7,790 | 7,400 | 146,542 |
| November 17, 2025 | 7,830 | 7,790 | 7,790 | 7,910 | 7,640 | 103,649 |
| November 14, 2025 | 7,960 | 7,830 | 7,830 | 8,220 | 7,800 | 242,308 |
| November 13, 2025 | 7,580 | 7,960 | 7,960 | 8,570 | 7,360 | 996,301 |
| November 12, 2025 | 7,070 | 7,380 | 7,380 | 7,390 | 7,070 | 139,552 |
| November 11, 2025 | 7,220 | 7,070 | 7,070 | 7,250 | 7,000 | 65,798 |
| November 10, 2025 | 7,060 | 7,220 | 7,220 | 7,290 | 6,940 | 107,294 |
| November 07, 2025 | 7,040 | 6,980 | 6,980 | 7,280 | 6,900 | 109,747 |
| November 06, 2025 | 7,430 | 7,150 | 7,150 | 7,530 | 7,030 | 114,807 |
| November 05, 2025 | 7,240 | 7,400 | 7,400 | 7,470 | 6,760 | 323,105 |
| November 04, 2025 | 6,860 | 7,130 | 7,130 | 7,280 | 6,710 | 158,320 |
| November 03, 2025 | 7,020 | 6,850 | 6,850 | 7,130 | 6,750 | 215,441 |
| October 31, 2025 | 7,010 | 7,010 | 7,010 | 7,140 | 7,000 | 101,672 |
| October 30, 2025 | 7,190 | 7,010 | 7,010 | 7,210 | 6,990 | 182,022 |
| October 29, 2025 | 7,740 | 7,190 | 7,190 | 7,740 | 7,170 | 229,957 |
| October 28, 2025 | 7,560 | 7,650 | 7,650 | 7,800 | 7,380 | 131,221 |
| October 27, 2025 | 7,090 | 7,560 | 7,560 | 7,690 | 7,090 | 223,513 |
| October 24, 2025 | 7,340 | 7,090 | 7,090 | 7,470 | 7,050 | 244,869 |
| October 23, 2025 | 7,260 | 7,340 | 7,340 | 7,900 | 7,160 | 275,930 |
| October 22, 2025 | 7,440 | 7,260 | 7,260 | 7,660 | 7,200 | 162,388 |
| October 21, 2025 | 7,720 | 7,470 | 7,470 | 7,850 | 7,420 | 220,802 |
| October 20, 2025 | 7,670 | 7,780 | 7,780 | 7,850 | 7,640 | 69,722 |
| October 17, 2025 | 7,920 | 7,670 | 7,670 | 8,200 | 7,640 | 152,935 |
| October 16, 2025 | 8,020 | 7,910 | 7,910 | 8,070 | 7,890 | 99,152 |
| October 15, 2025 | 8,040 | 8,020 | 8,020 | 8,310 | 7,980 | 73,269 |
| October 14, 2025 | 8,340 | 8,030 | 8,030 | 8,400 | 7,920 | 122,162 |
| October 13, 2025 | 8,260 | 8,330 | 8,330 | 8,550 | 8,170 | 111,217 |
| October 10, 2025 | 8,190 | 8,400 | 8,400 | 8,440 | 8,000 | 128,298 |
| October 02, 2025 | 8,110 | 8,220 | 8,220 | 8,300 | 7,980 | 73,365 |
| October 01, 2025 | 8,140 | 8,100 | 8,100 | 8,190 | 8,010 | 49,474 |
| September 30, 2025 | 8,080 | 8,110 | 8,110 | 8,180 | 7,970 | 43,748 |
| September 29, 2025 | 7,860 | 8,080 | 8,080 | 8,220 | 7,770 | 119,313 |
| September 26, 2025 | 7,840 | 7,770 | 7,770 | 7,940 | 7,700 | 86,813 |
| September 25, 2025 | 8,000 | 7,940 | 7,940 | 8,070 | 7,900 | 72,597 |
| September 24, 2025 | 8,260 | 8,000 | 8,000 | 8,260 | 7,920 | 182,686 |
| September 23, 2025 | 8,400 | 8,250 | 8,250 | 8,480 | 8,200 | 119,996 |
| September 22, 2025 | 8,290 | 8,340 | 8,340 | 8,370 | 8,200 | 92,840 |
| September 19, 2025 | 8,250 | 8,290 | 8,290 | 8,500 | 8,200 | 158,805 |
| September 18, 2025 | 8,420 | 8,270 | 8,270 | 8,500 | 8,230 | 88,044 |
| September 17, 2025 | 8,510 | 8,410 | 8,410 | 8,510 | 8,250 | 85,214 |
| September 16, 2025 | 8,670 | 8,410 | 8,410 | 8,670 | 8,320 | 142,179 |
| September 15, 2025 | 8,260 | 8,640 | 8,640 | 8,680 | 8,160 | 167,725 |
| September 12, 2025 | 8,190 | 8,260 | 8,260 | 8,310 | 8,150 | 71,983 |
| September 11, 2025 | 8,180 | 8,190 | 8,190 | 8,390 | 8,090 | 60,753 |
| September 10, 2025 | 8,290 | 8,180 | 8,180 | 8,290 | 8,030 | 116,229 |
| September 09, 2025 | 8,300 | 8,290 | 8,290 | 8,350 | 8,140 | 84,994 |
| September 08, 2025 | 8,280 | 8,300 | 8,300 | 8,500 | 8,150 | 110,107 |