10,995.00
+120(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,965 | 10,875 | 10,875 | 11,005 | 10,875 | 66,215 |
| December 03, 2025 | 11,010 | 10,955 | 10,955 | 11,115 | 10,910 | 2,512 |
| December 02, 2025 | 11,105 | 11,050 | 11,050 | 11,165 | 11,040 | 2,897 |
| December 01, 2025 | 11,040 | 11,105 | 11,105 | 11,105 | 10,860 | 1,773 |
| November 28, 2025 | 10,900 | 10,900 | 10,900 | 11,035 | 10,900 | 7,013 |
| November 27, 2025 | 11,080 | 10,975 | 10,975 | 11,080 | 10,950 | 1,461 |
| November 26, 2025 | 11,115 | 11,095 | 11,095 | 11,170 | 11,045 | 9,422 |
| November 25, 2025 | 11,035 | 11,020 | 11,020 | 11,120 | 10,940 | 4,087 |
| November 24, 2025 | 10,795 | 10,890 | 10,890 | 10,920 | 10,740 | 4,241 |
| November 21, 2025 | 10,975 | 10,770 | 10,770 | 11,000 | 10,655 | 4,382 |
| November 20, 2025 | 11,165 | 10,980 | 10,980 | 11,165 | 10,930 | 5,090 |
| November 19, 2025 | 11,050 | 10,980 | 10,980 | 11,115 | 10,945 | 3,072 |
| November 18, 2025 | 11,135 | 11,040 | 11,040 | 11,240 | 11,040 | 3,998 |
| November 17, 2025 | 11,355 | 11,135 | 11,135 | 11,370 | 11,120 | 13,464 |
| November 14, 2025 | 11,630 | 11,465 | 11,465 | 11,655 | 11,390 | 6,101 |
| November 13, 2025 | 11,500 | 11,655 | 11,655 | 11,700 | 11,450 | 36,272 |
| November 12, 2025 | 11,420 | 11,525 | 11,525 | 11,535 | 11,380 | 5,613 |
| November 11, 2025 | 11,525 | 11,390 | 11,390 | 11,525 | 11,315 | 3,749 |
| November 10, 2025 | 11,345 | 11,440 | 11,440 | 11,485 | 11,300 | 6,945 |
| November 07, 2025 | 11,415 | 11,345 | 11,345 | 11,475 | 11,255 | 25,366 |
| November 06, 2025 | 11,245 | 11,410 | 11,410 | 11,520 | 11,180 | 11,621 |
| November 05, 2025 | 11,150 | 11,145 | 11,145 | 11,205 | 10,965 | 4,256 |
| November 04, 2025 | 11,200 | 11,150 | 11,150 | 11,340 | 11,105 | 6,940 |
| November 03, 2025 | 11,350 | 11,295 | 11,295 | 11,440 | 11,200 | 5,424 |
| October 31, 2025 | 11,555 | 11,275 | 11,275 | 11,560 | 11,275 | 5,981 |
| October 30, 2025 | 11,615 | 11,470 | 11,470 | 11,635 | 11,470 | 4,149 |
| October 29, 2025 | 11,645 | 11,575 | 11,575 | 11,645 | 11,535 | 4,794 |
| October 28, 2025 | 11,705 | 11,490 | 11,490 | 11,710 | 11,485 | 18,080 |
| October 27, 2025 | 11,580 | 11,655 | 11,655 | 11,705 | 11,460 | 6,709 |
| October 24, 2025 | 11,420 | 11,395 | 11,395 | 11,485 | 11,320 | 7,482 |
| October 23, 2025 | 11,305 | 11,235 | 11,235 | 11,305 | 11,150 | 3,195 |
| October 22, 2025 | 11,475 | 11,305 | 11,305 | 11,475 | 11,222 | 2,858 |
| October 21, 2025 | 11,350 | 11,470 | 11,470 | 11,545 | 11,280 | 5,442 |
| October 20, 2025 | 11,130 | 11,220 | 11,220 | 11,285 | 11,050 | 21,145 |
| October 17, 2025 | 11,325 | 10,995 | 10,995 | 11,330 | 10,995 | 13,536 |
| October 16, 2025 | 11,345 | 11,200 | 11,200 | 11,350 | 11,140 | 6,103 |
| October 15, 2025 | 11,130 | 11,210 | 11,210 | 11,215 | 11,000 | 8,816 |
| October 14, 2025 | 11,170 | 10,970 | 10,970 | 11,270 | 10,950 | 11,606 |
| October 13, 2025 | 11,390 | 11,170 | 11,170 | 11,390 | 10,995 | 23,598 |
| October 10, 2025 | 11,810 | 11,430 | 11,430 | 11,815 | 11,430 | 16,105 |
| October 02, 2025 | 11,850 | 11,845 | 11,845 | 11,850 | 11,670 | 15,730 |
| October 01, 2025 | 11,735 | 11,800 | 11,800 | 11,810 | 11,705 | 6,582 |
| September 30, 2025 | 11,600 | 11,635 | 11,635 | 11,720 | 11,585 | 12,205 |
| September 29, 2025 | 11,440 | 11,590 | 11,590 | 11,590 | 11,325 | 8,875 |
| September 26, 2025 | 11,555 | 11,470 | 11,470 | 11,555 | 11,440 | 1,296 |
| September 25, 2025 | 11,625 | 11,625 | 11,625 | 11,690 | 11,470 | 10,892 |
| September 24, 2025 | 11,330 | 11,500 | 11,500 | 11,525 | 11,270 | 5,647 |
| September 23, 2025 | 11,515 | 11,335 | 11,335 | 11,515 | 11,235 | 5,138 |
| September 22, 2025 | 11,550 | 11,430 | 11,430 | 11,585 | 11,430 | 3,764 |
| September 19, 2025 | 11,545 | 11,480 | 11,480 | 11,565 | 11,465 | 3,732 |
| September 18, 2025 | 11,675 | 11,455 | 11,455 | 11,810 | 11,450 | 7,172 |
| September 17, 2025 | 11,445 | 11,640 | 11,640 | 11,665 | 11,390 | 11,329 |
| September 16, 2025 | 11,425 | 11,430 | 11,430 | 11,495 | 11,375 | 6,869 |
| September 15, 2025 | 11,495 | 11,445 | 11,445 | 11,540 | 11,355 | 5,291 |
| September 12, 2025 | 11,420 | 11,335 | 11,335 | 11,500 | 11,200 | 14,289 |
| September 11, 2025 | 11,280 | 11,260 | 11,260 | 11,325 | 11,075 | 10,320 |
| September 10, 2025 | 11,165 | 11,345 | 11,345 | 11,345 | 11,165 | 7,042 |
| September 09, 2025 | 11,045 | 11,080 | 11,080 | 11,195 | 10,990 | 4,679 |
| September 08, 2025 | 10,835 | 11,045 | 11,045 | 11,045 | 10,835 | 9,343 |
| September 05, 2025 | 10,735 | 10,835 | 10,835 | 10,835 | 10,675 | 6,267 |