8,635.00
-375(-4.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,010 | 9,010 | 9,010 | 9,082 | 8,880 | 1.42M |
| December 03, 2025 | 8,865 | 8,975 | 8,975 | 9,015 | 8,820 | 1.32M |
| December 02, 2025 | 8,785 | 8,840 | 8,840 | 8,855 | 8,705 | 1.09M |
| December 01, 2025 | 8,950 | 8,840 | 8,840 | 8,990 | 8,815 | 2.15M |
| November 28, 2025 | 8,925 | 8,895 | 8,895 | 9,085 | 8,850 | 2.13M |
| November 27, 2025 | 8,715 | 8,815 | 8,815 | 8,920 | 8,675 | 1.45M |
| November 26, 2025 | 8,580 | 8,690 | 8,690 | 8,820 | 8,505 | 1.86M |
| November 25, 2025 | 8,845 | 8,520 | 8,520 | 8,850 | 8,455 | 2.11M |
| November 24, 2025 | 9,155 | 8,800 | 8,800 | 9,155 | 8,770 | 3.29M |
| November 21, 2025 | 8,870 | 8,970 | 8,970 | 9,030 | 8,855 | 1.97M |
| November 20, 2025 | 8,920 | 9,050 | 9,050 | 9,100 | 8,895 | 1.37M |
| November 19, 2025 | 8,950 | 8,875 | 8,875 | 8,950 | 8,695 | 2.41M |
| November 18, 2025 | 9,045 | 8,920 | 8,920 | 9,055 | 8,805 | 2.06M |
| November 17, 2025 | 9,100 | 9,010 | 9,010 | 9,105 | 8,960 | 2.42M |
| November 14, 2025 | 8,955 | 9,070 | 9,070 | 9,210 | 8,935 | 5.79M |
| November 13, 2025 | 8,920 | 9,055 | 9,055 | 9,100 | 8,825 | 3.78M |
| November 12, 2025 | 8,555 | 8,865 | 8,865 | 8,870 | 8,550 | 3.31M |
| November 11, 2025 | 8,570 | 8,430 | 8,430 | 8,605 | 8,410 | 2.09M |
| November 10, 2025 | 8,640 | 8,565 | 8,565 | 8,670 | 8,500 | 1.2M |
| 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 |