8,560.00
-65(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,525 | 8,560 | 8,560 | 8,645 | 8,450 | 2.5M |
| November 06, 2025 | 8,720 | 8,625 | 8,625 | 8,755 | 8,555 | 3.29M |
| November 05, 2025 | 8,895 | 8,660 | 8,660 | 8,895 | 8,485 | 5M |
| November 04, 2025 | 8,565 | 8,765 | 8,765 | 8,875 | 8,500 | 5.65M |
| November 03, 2025 | 8,475 | 8,565 | 8,565 | 8,570 | 8,390 | 2.05M |
| October 31, 2025 | 8,400 | 8,460 | 8,460 | 8,475 | 8,350 | 2.29M |
| October 30, 2025 | 8,435 | 8,315 | 8,315 | 8,485 | 8,300 | 2.37M |
| October 29, 2025 | 8,450 | 8,350 | 8,350 | 8,490 | 8,300 | 1.74M |
| October 28, 2025 | 8,550 | 8,445 | 8,445 | 8,562 | 8,365 | 2.94M |
| October 27, 2025 | 8,130 | 8,430 | 8,430 | 8,430 | 8,040 | 3.77M |
| October 24, 2025 | 8,140 | 8,060 | 8,060 | 8,140 | 8,045 | 1.42M |
| October 23, 2025 | 8,145 | 8,080 | 8,080 | 8,185 | 8,035 | 1.67M |
| October 22, 2025 | 8,095 | 8,160 | 8,160 | 8,285 | 8,027 | 2.11M |
| October 21, 2025 | 8,140 | 8,085 | 8,085 | 8,170 | 8,015 | 1.9M |
| October 20, 2025 | 7,955 | 8,040 | 8,040 | 8,080 | 7,895 | 2.68M |
| October 17, 2025 | 7,890 | 7,880 | 7,880 | 8,000 | 7,815 | 2.86M |
| October 16, 2025 | 7,960 | 7,895 | 7,895 | 7,960 | 7,865 | 1.86M |
| October 15, 2025 | 7,745 | 7,930 | 7,930 | 7,955 | 7,745 | 1.86M |
| October 14, 2025 | 7,750 | 7,710 | 7,710 | 7,880 | 7,665 | 1.41M |
| October 13, 2025 | 7,790 | 7,745 | 7,745 | 7,825 | 7,710 | 1.31M |
| October 10, 2025 | 7,930 | 7,855 | 7,855 | 7,940 | 7,825 | 989,039 |
| October 02, 2025 | 7,915 | 7,930 | 7,930 | 7,965 | 7,855 | 935,391 |
| October 01, 2025 | 7,895 | 7,865 | 7,865 | 7,935 | 7,845 | 814,468 |
| September 30, 2025 | 7,890 | 7,840 | 7,840 | 7,890 | 7,810 | 1.26M |
| September 29, 2025 | 7,835 | 7,890 | 7,890 | 7,925 | 7,835 | 1.19M |
| September 26, 2025 | 7,885 | 7,795 | 7,795 | 7,890 | 7,755 | 2.03M |
| September 25, 2025 | 8,020 | 7,895 | 7,895 | 8,040 | 7,880 | 1.9M |
| September 24, 2025 | 8,220 | 8,020 | 8,020 | 8,235 | 7,905 | 2.53M |
| September 23, 2025 | 8,110 | 8,195 | 8,195 | 8,225 | 8,010 | 3.48M |
| September 22, 2025 | 8,080 | 8,125 | 8,125 | 8,155 | 8,010 | 2.87M |
| September 19, 2025 | 7,900 | 7,940 | 7,940 | 7,995 | 7,860 | 1.42M |
| September 18, 2025 | 7,975 | 7,915 | 7,915 | 7,990 | 7,875 | 2.16M |
| September 17, 2025 | 8,050 | 7,905 | 7,905 | 8,055 | 7,895 | 1.25M |
| September 16, 2025 | 8,090 | 8,035 | 8,035 | 8,095 | 8,020 | 1.05M |
| September 15, 2025 | 8,150 | 8,090 | 8,090 | 8,150 | 8,030 | 1.12M |
| September 12, 2025 | 8,105 | 8,120 | 8,120 | 8,140 | 8,045 | 1.31M |
| September 11, 2025 | 8,080 | 8,055 | 8,055 | 8,140 | 8,010 | 1.23M |
| September 10, 2025 | 8,080 | 8,075 | 8,075 | 8,140 | 8,035 | 1.19M |
| September 09, 2025 | 8,120 | 8,025 | 8,025 | 8,120 | 7,935 | 1.08M |
| September 08, 2025 | 8,165 | 8,045 | 8,045 | 8,165 | 8,030 | 1.75M |
| September 05, 2025 | 7,955 | 8,045 | 8,045 | 8,055 | 7,910 | 878,997 |
| September 04, 2025 | 7,925 | 7,945 | 7,945 | 7,980 | 7,880 | 1.28M |
| September 03, 2025 | 7,835 | 7,920 | 7,920 | 7,945 | 7,830 | 1.14M |
| September 02, 2025 | 7,845 | 7,870 | 7,870 | 7,900 | 7,780 | 1.1M |
| September 01, 2025 | 7,735 | 7,790 | 7,790 | 7,910 | 7,735 | 1.53M |
| August 29, 2025 | 7,775 | 7,710 | 7,710 | 7,832 | 7,665 | 992,255 |
| August 28, 2025 | 7,700 | 7,700 | 7,700 | 7,745 | 7,665 | 819,131 |
| August 27, 2025 | 7,840 | 7,720 | 7,720 | 7,840 | 7,700 | 1.37M |
| August 26, 2025 | 7,770 | 7,840 | 7,840 | 7,875 | 7,725 | 1.33M |
| August 25, 2025 | 7,820 | 7,805 | 7,805 | 7,885 | 7,785 | 1.67M |
| August 22, 2025 | 7,610 | 7,715 | 7,715 | 7,790 | 7,605 | 1.73M |
| August 21, 2025 | 7,700 | 7,605 | 7,605 | 7,705 | 7,575 | 1.49M |
| August 20, 2025 | 7,670 | 7,680 | 7,680 | 7,680 | 7,575 | 1.16M |
| August 19, 2025 | 7,830 | 7,720 | 7,720 | 7,855 | 7,685 | 1.36M |
| August 18, 2025 | 7,900 | 7,825 | 7,825 | 7,965 | 7,800 | 1.24M |
| August 14, 2025 | 7,935 | 7,875 | 7,875 | 7,940 | 7,840 | 1.23M |
| August 13, 2025 | 7,865 | 7,925 | 7,925 | 7,925 | 7,795 | 897,579 |
| August 12, 2025 | 7,855 | 7,760 | 7,760 | 7,910 | 7,760 | 1.08M |
| August 11, 2025 | 7,805 | 7,780 | 7,780 | 7,825 | 7,705 | 937,547 |
| August 08, 2025 | 7,825 | 7,810 | 7,810 | 7,885 | 7,790 | 810,735 |