7,565.00
+65(+0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,515 | 7,565 | 7,565 | 7,575 | 7,495 | 16,949 |
| December 23, 2025 | 7,615 | 7,500 | 7,500 | 7,615 | 7,500 | 41,628 |
| December 22, 2025 | 7,535 | 7,590 | 7,590 | 7,600 | 7,535 | 21,527 |
| December 19, 2025 | 7,525 | 7,520 | 7,520 | 7,535 | 7,460 | 11,808 |
| December 18, 2025 | 7,550 | 7,455 | 7,455 | 7,550 | 7,410 | 14,110 |
| December 17, 2025 | 7,535 | 7,550 | 7,550 | 7,550 | 7,480 | 13,702 |
| December 16, 2025 | 7,600 | 7,535 | 7,535 | 7,600 | 7,480 | 56,258 |
| December 15, 2025 | 7,670 | 7,640 | 7,640 | 7,670 | 7,570 | 37,979 |
| December 12, 2025 | 7,615 | 7,660 | 7,660 | 7,700 | 7,610 | 18,521 |
| December 11, 2025 | 7,730 | 7,640 | 7,640 | 7,730 | 7,595 | 29,389 |
| December 10, 2025 | 7,750 | 7,665 | 7,665 | 7,750 | 7,630 | 27,791 |
| December 09, 2025 | 7,755 | 7,740 | 7,740 | 7,755 | 7,655 | 17,732 |
| December 08, 2025 | 7,875 | 7,745 | 7,745 | 7,875 | 7,700 | 25,113 |
| December 05, 2025 | 7,920 | 7,905 | 7,905 | 7,920 | 7,815 | 12,609 |
| December 04, 2025 | 7,970 | 7,925 | 7,925 | 7,970 | 7,855 | 9,124 |
| December 03, 2025 | 7,975 | 7,935 | 7,935 | 8,015 | 7,905 | 14,248 |
| December 02, 2025 | 7,925 | 7,975 | 7,975 | 7,975 | 7,895 | 33,165 |
| December 01, 2025 | 7,810 | 7,925 | 7,925 | 8,010 | 7,805 | 51,948 |
| November 28, 2025 | 7,750 | 7,760 | 7,760 | 7,810 | 7,725 | 30,618 |
| November 27, 2025 | 7,750 | 7,725 | 7,725 | 7,750 | 7,655 | 29,365 |
| November 26, 2025 | 7,640 | 7,705 | 7,705 | 7,760 | 7,615 | 25,750 |
| November 25, 2025 | 7,615 | 7,600 | 7,600 | 7,640 | 7,530 | 54,266 |
| November 24, 2025 | 7,620 | 7,635 | 7,635 | 7,740 | 7,570 | 30,531 |
| November 21, 2025 | 7,525 | 7,595 | 7,595 | 7,595 | 7,435 | 26,644 |
| November 20, 2025 | 7,680 | 7,680 | 7,680 | 7,695 | 7,600 | 33,794 |
| November 19, 2025 | 7,700 | 7,660 | 7,660 | 7,700 | 7,500 | 55,130 |
| November 18, 2025 | 7,945 | 7,700 | 7,700 | 7,945 | 7,700 | 47,295 |
| November 17, 2025 | 8,150 | 7,985 | 7,985 | 8,150 | 7,940 | 58,709 |
| November 14, 2025 | 8,145 | 8,110 | 8,110 | 8,215 | 8,070 | 58,421 |
| November 13, 2025 | 8,230 | 8,240 | 8,240 | 8,285 | 8,195 | 44,901 |
| November 12, 2025 | 8,095 | 8,230 | 8,230 | 8,230 | 8,010 | 59,432 |
| November 11, 2025 | 8,090 | 8,010 | 8,010 | 8,155 | 7,945 | 46,213 |
| November 10, 2025 | 7,830 | 8,080 | 8,080 | 8,130 | 7,790 | 80,680 |
| November 07, 2025 | 7,825 | 7,760 | 7,760 | 7,840 | 7,640 | 86,487 |
| November 06, 2025 | 8,000 | 7,825 | 7,825 | 8,020 | 7,765 | 75,514 |
| November 05, 2025 | 8,145 | 7,965 | 7,965 | 8,145 | 7,755 | 124,576 |
| November 04, 2025 | 8,055 | 8,100 | 8,100 | 8,120 | 7,980 | 73,784 |
| November 03, 2025 | 8,030 | 8,095 | 8,095 | 8,200 | 8,030 | 261,758 |
| October 31, 2025 | 7,965 | 7,950 | 7,950 | 8,025 | 7,940 | 57,581 |
| October 30, 2025 | 8,085 | 7,965 | 7,965 | 8,085 | 7,910 | 94,701 |
| October 29, 2025 | 8,205 | 8,080 | 8,080 | 8,205 | 8,040 | 196,678 |
| October 28, 2025 | 8,110 | 8,160 | 8,160 | 8,217 | 8,060 | 159,249 |
| October 27, 2025 | 8,005 | 8,085 | 8,085 | 8,105 | 7,970 | 78,265 |
| October 24, 2025 | 8,050 | 8,005 | 8,005 | 8,050 | 7,950 | 47,694 |
| October 23, 2025 | 8,065 | 8,015 | 8,015 | 8,100 | 7,980 | 52,150 |
| October 22, 2025 | 8,090 | 8,085 | 8,085 | 8,090 | 7,980 | 35,609 |
| October 21, 2025 | 8,055 | 8,050 | 8,050 | 8,140 | 8,010 | 42,158 |
| October 20, 2025 | 7,980 | 8,040 | 8,040 | 8,060 | 7,895 | 50,405 |
| October 17, 2025 | 8,075 | 7,970 | 7,970 | 8,075 | 7,940 | 40,915 |
| October 16, 2025 | 8,155 | 8,055 | 8,055 | 8,195 | 8,055 | 25,517 |
| October 15, 2025 | 7,990 | 8,090 | 8,090 | 8,095 | 7,990 | 29,637 |
| October 14, 2025 | 8,140 | 7,965 | 7,965 | 8,140 | 7,940 | 46,096 |
| October 13, 2025 | 8,125 | 8,140 | 8,140 | 8,160 | 8,010 | 15,185 |
| October 10, 2025 | 8,260 | 8,190 | 8,190 | 8,265 | 8,125 | 15,225 |
| October 02, 2025 | 8,365 | 8,195 | 8,195 | 8,365 | 8,195 | 43,532 |
| October 01, 2025 | 8,360 | 8,285 | 8,285 | 8,375 | 8,245 | 21,437 |
| September 30, 2025 | 8,445 | 8,305 | 8,305 | 8,445 | 8,290 | 19,936 |
| September 29, 2025 | 8,395 | 8,445 | 8,445 | 8,500 | 8,395 | 5,155 |
| September 26, 2025 | 8,550 | 8,350 | 8,350 | 8,550 | 8,330 | 16,197 |
| September 25, 2025 | 8,575 | 8,550 | 8,550 | 8,575 | 8,505 | 11,793 |