7,840.00
-160(-2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,050 | 8,000 | 8,000 | 8,095 | 7,920 | 543,737 |
| December 03, 2025 | 8,105 | 8,040 | 8,040 | 8,110 | 7,995 | 16,761 |
| December 02, 2025 | 8,065 | 8,045 | 8,045 | 8,070 | 7,955 | 12,762 |
| December 01, 2025 | 8,025 | 8,040 | 8,040 | 8,175 | 7,995 | 54,370 |
| November 28, 2025 | 7,715 | 7,930 | 7,930 | 7,935 | 7,715 | 41,997 |
| November 27, 2025 | 7,610 | 7,590 | 7,590 | 7,630 | 7,565 | 2,135 |
| November 26, 2025 | 7,445 | 7,560 | 7,560 | 7,585 | 7,430 | 6,071 |
| November 25, 2025 | 7,460 | 7,380 | 7,380 | 7,535 | 7,330 | 260,565 |
| November 24, 2025 | 7,610 | 7,410 | 7,410 | 7,610 | 7,355 | 35,706 |
| November 21, 2025 | 7,565 | 7,530 | 7,530 | 7,595 | 7,480 | 30,295 |
| November 20, 2025 | 7,690 | 7,820 | 7,820 | 7,850 | 7,690 | 5,000 |
| November 19, 2025 | 7,710 | 7,585 | 7,585 | 7,710 | 7,450 | 6,075 |
| November 18, 2025 | 7,850 | 7,710 | 7,710 | 7,890 | 7,635 | 8,724 |
| November 17, 2025 | 7,860 | 7,890 | 7,890 | 7,915 | 7,805 | 30,788 |
| November 14, 2025 | 7,850 | 7,860 | 7,860 | 7,940 | 7,805 | 265,520 |
| November 13, 2025 | 7,880 | 8,000 | 8,000 | 8,000 | 7,865 | 15,443 |
| November 12, 2025 | 7,660 | 7,845 | 7,845 | 7,850 | 7,630 | 28,206 |
| November 11, 2025 | 7,655 | 7,580 | 7,580 | 7,755 | 7,510 | 19,489 |
| November 10, 2025 | 7,600 | 7,645 | 7,645 | 7,650 | 7,490 | 13,517 |
| November 07, 2025 | 7,675 | 7,565 | 7,565 | 7,725 | 7,465 | 50,693 |
| November 06, 2025 | 7,930 | 7,785 | 7,785 | 7,960 | 7,670 | 41,638 |
| November 05, 2025 | 7,990 | 7,795 | 7,795 | 7,990 | 7,515 | 311,897 |
| November 04, 2025 | 7,850 | 8,000 | 8,000 | 8,105 | 7,850 | 35,936 |
| November 03, 2025 | 7,685 | 7,830 | 7,830 | 7,830 | 7,630 | 19,155 |
| October 31, 2025 | 7,600 | 7,675 | 7,675 | 7,690 | 7,575 | 6,884 |
| October 30, 2025 | 7,680 | 7,585 | 7,585 | 7,700 | 7,485 | 32,536 |
| October 29, 2025 | 7,720 | 7,645 | 7,645 | 7,720 | 7,590 | 3,731 |
| October 28, 2025 | 7,685 | 7,670 | 7,670 | 7,690 | 7,600 | 17,451 |
| October 27, 2025 | 7,490 | 7,670 | 7,670 | 7,670 | 7,470 | 15,118 |
| October 24, 2025 | 7,345 | 7,410 | 7,410 | 7,440 | 7,320 | 4,001 |
| October 23, 2025 | 7,315 | 7,295 | 7,295 | 7,355 | 7,245 | 6,821 |
| October 22, 2025 | 7,295 | 7,355 | 7,355 | 7,355 | 7,250 | 196,500 |
| October 21, 2025 | 7,365 | 7,290 | 7,290 | 7,390 | 7,240 | 118,623 |
| October 20, 2025 | 7,205 | 7,310 | 7,310 | 7,340 | 7,175 | 318,863 |
| October 17, 2025 | 7,070 | 7,130 | 7,130 | 7,270 | 7,045 | 14,460 |
| October 16, 2025 | 7,070 | 7,095 | 7,095 | 7,115 | 7,045 | 21,574 |
| October 15, 2025 | 7,000 | 7,040 | 7,040 | 7,075 | 6,970 | 7,945 |
| October 14, 2025 | 7,100 | 6,965 | 6,965 | 7,190 | 6,890 | 6,642 |
| October 13, 2025 | 6,975 | 7,100 | 7,100 | 7,100 | 6,915 | 52,772 |
| October 10, 2025 | 7,105 | 7,075 | 7,075 | 7,110 | 7,000 | 14,622 |
| October 02, 2025 | 7,085 | 7,040 | 7,040 | 7,105 | 7,035 | 8,814 |
| October 01, 2025 | 7,010 | 7,020 | 7,020 | 7,050 | 6,990 | 4,920 |
| September 30, 2025 | 7,015 | 6,980 | 6,980 | 7,020 | 6,965 | 89,272 |
| September 29, 2025 | 6,940 | 7,015 | 7,015 | 7,025 | 6,940 | 16,415 |
| September 26, 2025 | 6,980 | 6,925 | 6,925 | 6,985 | 6,865 | 18,368 |
| September 25, 2025 | 7,090 | 7,035 | 7,035 | 7,125 | 7,015 | 6,077 |
| September 24, 2025 | 7,245 | 7,145 | 7,145 | 7,255 | 7,040 | 26,684 |
| September 23, 2025 | 7,305 | 7,260 | 7,260 | 7,305 | 7,190 | 10,411 |
| September 22, 2025 | 7,120 | 7,295 | 7,295 | 7,310 | 7,120 | 9,643 |
| September 19, 2025 | 7,090 | 7,110 | 7,110 | 7,135 | 7,060 | 9,746 |
| September 18, 2025 | 7,065 | 7,105 | 7,105 | 7,105 | 7,045 | 5,798 |
| September 17, 2025 | 7,055 | 7,020 | 7,020 | 7,075 | 6,990 | 23,899 |
| September 16, 2025 | 7,085 | 7,095 | 7,095 | 7,120 | 7,060 | 9,477 |
| September 15, 2025 | 7,045 | 7,080 | 7,080 | 7,095 | 7,020 | 428,356 |
| September 12, 2025 | 6,905 | 7,025 | 7,025 | 7,045 | 6,905 | 69,204 |
| September 11, 2025 | 6,900 | 6,895 | 6,895 | 6,935 | 6,860 | 44,032 |
| September 10, 2025 | 6,855 | 6,890 | 6,890 | 6,910 | 6,855 | 22,348 |
| September 09, 2025 | 6,805 | 6,840 | 6,840 | 6,850 | 6,765 | 10,641 |
| September 08, 2025 | 6,780 | 6,795 | 6,795 | 6,800 | 6,735 | 9,034 |
| September 05, 2025 | 6,695 | 6,730 | 6,730 | 6,735 | 6,675 | 21,376 |