8,040.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,300 | 8,040 | 8,040 | 8,300 | 8,010 | 268,468 |
| December 03, 2025 | 8,540 | 8,290 | 8,290 | 8,550 | 8,140 | 449,167 |
| December 02, 2025 | 8,550 | 8,490 | 8,490 | 8,570 | 8,320 | 243,844 |
| December 01, 2025 | 8,620 | 8,540 | 8,540 | 8,770 | 8,480 | 306,261 |
| November 28, 2025 | 8,650 | 8,540 | 8,540 | 8,660 | 8,370 | 300,706 |
| November 27, 2025 | 8,600 | 8,390 | 8,390 | 8,600 | 8,220 | 391,667 |
| November 26, 2025 | 9,150 | 8,500 | 8,500 | 9,500 | 8,430 | 2.29M |
| November 25, 2025 | 8,430 | 8,000 | 8,000 | 8,450 | 7,950 | 547,062 |
| November 24, 2025 | 8,930 | 8,230 | 8,230 | 9,010 | 8,230 | 2.36M |
| November 21, 2025 | 8,980 | 8,800 | 8,800 | 9,170 | 8,770 | 489,514 |
| November 20, 2025 | 9,310 | 9,560 | 9,560 | 9,880 | 9,310 | 712,384 |
| November 19, 2025 | 9,600 | 9,080 | 9,080 | 9,650 | 9,010 | 571,329 |
| November 18, 2025 | 10,400 | 9,520 | 9,520 | 10,430 | 9,520 | 672,533 |
| November 17, 2025 | 10,660 | 10,150 | 10,150 | 10,790 | 10,080 | 742,158 |
| November 14, 2025 | 10,550 | 10,470 | 10,470 | 10,630 | 10,260 | 1.03M |
| November 13, 2025 | 11,590 | 10,970 | 10,970 | 11,700 | 10,860 | 3.99M |
| November 12, 2025 | 10,530 | 11,890 | 11,890 | 11,890 | 9,960 | 7.9M |
| November 11, 2025 | 9,510 | 9,150 | 9,150 | 9,640 | 8,990 | 350,872 |
| November 10, 2025 | 8,390 | 9,470 | 9,470 | 9,830 | 8,150 | 686,119 |
| November 07, 2025 | 8,730 | 8,390 | 8,390 | 8,840 | 8,170 | 291,517 |
| November 06, 2025 | 9,270 | 8,950 | 8,950 | 9,350 | 8,900 | 197,738 |
| November 05, 2025 | 9,650 | 9,110 | 9,110 | 9,690 | 8,810 | 317,533 |
| November 04, 2025 | 9,760 | 9,900 | 9,900 | 10,050 | 9,630 | 408,718 |
| November 03, 2025 | 9,430 | 9,590 | 9,590 | 9,750 | 9,320 | 326,811 |
| October 31, 2025 | 9,320 | 9,180 | 9,180 | 9,500 | 9,100 | 243,977 |
| October 30, 2025 | 9,320 | 9,200 | 9,200 | 9,550 | 9,110 | 269,491 |
| October 29, 2025 | 9,940 | 9,480 | 9,480 | 9,940 | 9,380 | 875,762 |
| October 28, 2025 | 9,110 | 9,280 | 9,280 | 9,280 | 8,810 | 224,972 |
| October 27, 2025 | 9,570 | 9,110 | 9,110 | 9,580 | 9,020 | 337,273 |
| October 24, 2025 | 8,720 | 9,270 | 9,270 | 9,390 | 8,700 | 437,541 |
| October 23, 2025 | 8,770 | 8,760 | 8,760 | 9,010 | 8,690 | 129,554 |
| October 22, 2025 | 9,010 | 8,870 | 8,870 | 9,080 | 8,730 | 183,122 |
| October 21, 2025 | 8,680 | 8,860 | 8,860 | 9,190 | 8,620 | 300,568 |
| October 20, 2025 | 8,830 | 8,760 | 8,760 | 8,840 | 8,560 | 218,009 |
| October 17, 2025 | 8,520 | 8,920 | 8,920 | 9,070 | 8,480 | 485,166 |
| October 16, 2025 | 8,040 | 8,610 | 8,610 | 8,680 | 8,000 | 485,268 |
| October 15, 2025 | 7,910 | 8,000 | 8,000 | 8,030 | 7,770 | 124,776 |
| October 14, 2025 | 7,790 | 7,860 | 7,860 | 8,000 | 7,660 | 215,663 |
| October 13, 2025 | 7,390 | 7,700 | 7,700 | 7,740 | 7,360 | 117,011 |
| October 10, 2025 | 7,920 | 7,610 | 7,610 | 7,920 | 7,540 | 198,283 |
| October 02, 2025 | 7,650 | 7,700 | 7,700 | 7,850 | 7,640 | 102,795 |
| October 01, 2025 | 7,660 | 7,630 | 7,630 | 7,750 | 7,630 | 43,173 |
| September 30, 2025 | 7,730 | 7,660 | 7,660 | 7,810 | 7,650 | 52,318 |
| September 29, 2025 | 7,680 | 7,730 | 7,730 | 7,810 | 7,660 | 51,859 |
| September 26, 2025 | 7,980 | 7,760 | 7,760 | 7,980 | 7,670 | 101,436 |
| September 25, 2025 | 7,730 | 7,890 | 7,890 | 7,990 | 7,730 | 72,157 |
| September 24, 2025 | 7,960 | 7,810 | 7,810 | 7,960 | 7,720 | 78,074 |
| September 23, 2025 | 7,930 | 7,960 | 7,960 | 7,980 | 7,830 | 73,894 |
| September 22, 2025 | 8,090 | 7,930 | 7,930 | 8,180 | 7,820 | 140,448 |
| September 19, 2025 | 8,170 | 8,170 | 8,170 | 8,245 | 8,030 | 109,773 |
| September 18, 2025 | 8,090 | 8,070 | 8,070 | 8,180 | 7,890 | 117,442 |
| September 17, 2025 | 7,830 | 8,000 | 8,000 | 8,160 | 7,700 | 285,035 |
| September 16, 2025 | 7,700 | 7,680 | 7,680 | 7,800 | 7,680 | 165,779 |
| September 15, 2025 | 7,840 | 7,700 | 7,700 | 7,870 | 7,700 | 120,632 |
| September 12, 2025 | 7,830 | 7,770 | 7,770 | 7,920 | 7,770 | 102,379 |
| September 11, 2025 | 7,850 | 7,730 | 7,730 | 7,850 | 7,450 | 101,777 |
| September 10, 2025 | 7,800 | 7,790 | 7,790 | 7,840 | 7,700 | 68,587 |
| September 09, 2025 | 7,790 | 7,800 | 7,800 | 7,920 | 7,690 | 92,053 |
| September 08, 2025 | 7,780 | 7,780 | 7,780 | 7,870 | 7,700 | 85,285 |
| September 05, 2025 | 7,710 | 7,630 | 7,630 | 7,750 | 7,530 | 88,274 |