8,050.00
+460(+6.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,620 | 7,590 | 7,590 | 7,630 | 7,460 | 11,799 |
| December 03, 2025 | 7,500 | 7,620 | 7,620 | 7,650 | 7,350 | 23,488 |
| December 02, 2025 | 7,540 | 7,500 | 7,500 | 7,570 | 7,410 | 14,940 |
| December 01, 2025 | 7,620 | 7,540 | 7,540 | 7,650 | 7,510 | 12,541 |
| November 28, 2025 | 7,550 | 7,590 | 7,590 | 7,600 | 7,490 | 13,487 |
| November 27, 2025 | 7,610 | 7,480 | 7,480 | 7,610 | 7,460 | 11,973 |
| November 26, 2025 | 7,340 | 7,550 | 7,550 | 7,550 | 7,340 | 13,041 |
| November 25, 2025 | 7,380 | 7,340 | 7,340 | 7,410 | 7,230 | 17,274 |
| November 24, 2025 | 7,470 | 7,290 | 7,290 | 7,470 | 7,230 | 22,551 |
| November 21, 2025 | 7,600 | 7,470 | 7,470 | 7,630 | 7,400 | 28,353 |
| November 20, 2025 | 7,710 | 7,890 | 7,890 | 8,010 | 7,710 | 23,836 |
| November 19, 2025 | 7,900 | 7,690 | 7,690 | 8,000 | 7,640 | 34,436 |
| November 18, 2025 | 8,350 | 7,900 | 7,900 | 8,430 | 7,880 | 51,750 |
| November 17, 2025 | 8,300 | 8,400 | 8,400 | 8,470 | 8,130 | 42,897 |
| November 14, 2025 | 8,690 | 8,250 | 8,250 | 8,690 | 8,230 | 61,027 |
| November 13, 2025 | 8,610 | 8,860 | 8,860 | 9,070 | 8,260 | 42,384 |
| November 12, 2025 | 8,430 | 8,790 | 8,790 | 9,200 | 8,300 | 111,922 |
| November 11, 2025 | 8,710 | 8,430 | 8,430 | 8,710 | 8,320 | 44,139 |
| November 10, 2025 | 8,360 | 8,460 | 8,460 | 8,530 | 8,130 | 43,169 |
| November 07, 2025 | 8,450 | 8,210 | 8,210 | 8,710 | 8,010 | 82,867 |
| November 06, 2025 | 9,200 | 8,540 | 8,540 | 9,230 | 8,510 | 100,388 |
| November 05, 2025 | 9,410 | 9,170 | 9,170 | 9,410 | 8,470 | 186,631 |
| November 04, 2025 | 9,070 | 9,500 | 9,500 | 9,720 | 8,800 | 255,362 |
| November 03, 2025 | 8,470 | 9,000 | 9,000 | 9,100 | 8,450 | 170,473 |
| October 31, 2025 | 8,700 | 8,430 | 8,430 | 8,700 | 8,410 | 100,469 |
| October 30, 2025 | 8,820 | 8,710 | 8,710 | 9,500 | 8,170 | 258,311 |
| October 29, 2025 | 8,890 | 8,700 | 8,700 | 9,080 | 8,120 | 714,416 |
| October 28, 2025 | 7,300 | 8,910 | 8,910 | 9,360 | 7,170 | 1.89M |
| October 27, 2025 | 7,230 | 7,300 | 7,300 | 7,390 | 7,130 | 59,967 |
| October 24, 2025 | 7,050 | 7,200 | 7,200 | 7,200 | 6,980 | 15,941 |
| October 23, 2025 | 7,170 | 6,940 | 6,940 | 7,170 | 6,910 | 32,661 |
| October 22, 2025 | 7,450 | 7,170 | 7,170 | 7,470 | 7,110 | 30,447 |
| October 21, 2025 | 7,430 | 7,450 | 7,450 | 7,590 | 7,360 | 46,249 |
| October 20, 2025 | 7,500 | 7,430 | 7,430 | 7,600 | 7,400 | 38,086 |
| October 17, 2025 | 7,750 | 7,500 | 7,500 | 7,750 | 7,120 | 98,184 |
| October 16, 2025 | 7,460 | 7,750 | 7,750 | 7,750 | 7,300 | 107,543 |
| October 15, 2025 | 6,820 | 7,460 | 7,460 | 7,460 | 6,820 | 92,910 |
| October 14, 2025 | 6,940 | 6,820 | 6,820 | 7,120 | 6,770 | 80,438 |
| October 13, 2025 | 6,480 | 6,860 | 6,860 | 6,910 | 6,480 | 109,991 |
| October 10, 2025 | 6,720 | 6,990 | 6,990 | 7,040 | 6,720 | 112,214 |
| October 02, 2025 | 6,670 | 6,700 | 6,700 | 6,810 | 6,650 | 66,127 |
| October 01, 2025 | 6,810 | 6,720 | 6,720 | 6,940 | 6,680 | 33,084 |
| September 30, 2025 | 6,560 | 6,720 | 6,720 | 6,760 | 6,350 | 58,410 |
| September 29, 2025 | 6,780 | 6,570 | 6,570 | 6,850 | 6,470 | 80,164 |
| September 26, 2025 | 6,840 | 6,820 | 6,820 | 6,860 | 6,730 | 22,948 |
| September 25, 2025 | 6,880 | 6,840 | 6,840 | 6,910 | 6,780 | 15,239 |
| September 24, 2025 | 6,970 | 6,800 | 6,800 | 6,970 | 6,755 | 15,362 |
| September 23, 2025 | 7,170 | 6,970 | 6,970 | 7,170 | 6,940 | 25,770 |
| September 22, 2025 | 7,320 | 6,990 | 6,990 | 7,330 | 6,960 | 55,041 |
| September 19, 2025 | 7,500 | 7,290 | 7,290 | 7,500 | 7,170 | 38,288 |
| September 18, 2025 | 7,530 | 7,520 | 7,520 | 7,660 | 7,430 | 58,310 |
| September 17, 2025 | 7,480 | 7,430 | 7,430 | 7,660 | 7,120 | 77,329 |
| September 16, 2025 | 7,570 | 7,440 | 7,440 | 7,600 | 7,210 | 35,191 |
| September 15, 2025 | 7,570 | 7,550 | 7,550 | 7,660 | 7,410 | 68,565 |
| September 12, 2025 | 7,320 | 7,570 | 7,570 | 7,570 | 7,170 | 136,701 |
| September 11, 2025 | 6,970 | 7,180 | 7,180 | 7,280 | 6,880 | 185,375 |
| September 10, 2025 | 6,650 | 6,770 | 6,770 | 6,840 | 6,630 | 55,098 |
| September 09, 2025 | 6,610 | 6,650 | 6,650 | 6,690 | 6,570 | 14,801 |
| September 08, 2025 | 6,810 | 6,610 | 6,610 | 6,810 | 6,550 | 22,641 |
| September 05, 2025 | 6,860 | 6,800 | 6,800 | 6,880 | 6,700 | 22,105 |