9,635.00
+150(+1.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,660 | 9,485 | 9,485 | 9,675 | 9,425 | 1.62M |
| December 03, 2025 | 9,610 | 9,650 | 9,650 | 9,705 | 9,565 | 1.07M |
| December 02, 2025 | 9,570 | 9,600 | 9,600 | 9,645 | 9,490 | 1.4M |
| December 01, 2025 | 9,550 | 9,565 | 9,565 | 9,675 | 9,450 | 2.15M |
| November 28, 2025 | 9,855 | 9,510 | 9,510 | 9,855 | 9,445 | 4.05M |
| November 27, 2025 | 9,790 | 9,740 | 9,740 | 9,820 | 9,665 | 2.8M |
| November 26, 2025 | 9,300 | 9,770 | 9,770 | 9,785 | 9,300 | 3.16M |
| November 25, 2025 | 9,325 | 9,220 | 9,220 | 9,360 | 9,145 | 1.52M |
| November 24, 2025 | 9,510 | 9,150 | 9,150 | 9,510 | 9,150 | 2.15M |
| November 21, 2025 | 9,450 | 9,410 | 9,410 | 9,550 | 9,365 | 2.73M |
| November 20, 2025 | 9,805 | 9,820 | 9,820 | 9,945 | 9,725 | 2.02M |
| November 19, 2025 | 9,740 | 9,680 | 9,680 | 9,810 | 9,485 | 3.2M |
| November 18, 2025 | 10,105 | 9,705 | 9,705 | 10,175 | 9,695 | 2.88M |
| November 17, 2025 | 10,200 | 10,120 | 10,120 | 10,270 | 10,020 | 1.71M |
| November 14, 2025 | 10,200 | 10,135 | 10,135 | 10,405 | 10,075 | 3.32M |
| November 13, 2025 | 10,305 | 10,565 | 10,565 | 10,610 | 10,205 | 3.07M |
| November 12, 2025 | 10,275 | 10,350 | 10,350 | 10,390 | 10,125 | 3.39M |
| November 11, 2025 | 10,125 | 10,125 | 10,125 | 10,405 | 9,980 | 3.49M |
| November 10, 2025 | 9,800 | 10,020 | 10,020 | 10,055 | 9,705 | 2.46M |
| November 07, 2025 | 9,900 | 9,785 | 9,785 | 10,120 | 9,660 | 4.33M |
| November 06, 2025 | 10,285 | 10,075 | 10,075 | 10,370 | 10,075 | 4.91M |
| November 05, 2025 | 10,125 | 10,045 | 10,045 | 10,285 | 9,720 | 5.21M |
| November 04, 2025 | 10,605 | 10,360 | 10,360 | 10,700 | 10,320 | 3.99M |
| November 03, 2025 | 10,385 | 10,330 | 10,330 | 10,435 | 10,150 | 4.77M |
| October 31, 2025 | 10,255 | 10,290 | 10,290 | 10,615 | 10,235 | 5.24M |
| October 30, 2025 | 10,945 | 10,530 | 10,530 | 11,115 | 10,520 | 6.22M |
| October 29, 2025 | 10,780 | 10,970 | 10,970 | 11,070 | 10,750 | 4.6M |
| October 28, 2025 | 10,525 | 10,780 | 10,780 | 10,780 | 10,280 | 5.99M |
| October 27, 2025 | 10,835 | 10,540 | 10,540 | 10,845 | 10,345 | 6.84M |
| October 24, 2025 | 9,920 | 10,620 | 10,620 | 10,655 | 9,920 | 8.47M |
| October 23, 2025 | 9,970 | 9,800 | 9,800 | 10,000 | 9,755 | 3.97M |
| October 22, 2025 | 9,675 | 9,925 | 9,925 | 9,930 | 9,610 | 6.92M |
| October 21, 2025 | 9,395 | 9,550 | 9,550 | 9,755 | 9,370 | 8.56M |
| October 20, 2025 | 9,305 | 9,395 | 9,395 | 9,430 | 9,055 | 4.94M |
| October 17, 2025 | 8,910 | 9,305 | 9,305 | 9,465 | 8,805 | 9.76M |
| October 16, 2025 | 8,320 | 8,920 | 8,920 | 8,930 | 8,320 | 6.66M |
| October 15, 2025 | 8,305 | 8,310 | 8,310 | 8,340 | 8,195 | 2.77M |
| October 14, 2025 | 7,950 | 8,300 | 8,300 | 8,310 | 7,895 | 6.04M |
| October 13, 2025 | 7,735 | 7,950 | 7,950 | 7,970 | 7,655 | 2.37M |
| October 10, 2025 | 7,900 | 7,790 | 7,790 | 7,900 | 7,720 | 2.59M |
| October 02, 2025 | 7,810 | 7,980 | 7,980 | 7,987 | 7,800 | 1.94M |
| October 01, 2025 | 7,780 | 7,775 | 7,775 | 7,850 | 7,690 | 1.56M |
| September 30, 2025 | 7,830 | 7,780 | 7,780 | 7,870 | 7,765 | 1.22M |
| September 29, 2025 | 7,840 | 7,855 | 7,855 | 7,885 | 7,805 | 1.34M |
| September 26, 2025 | 7,950 | 7,810 | 7,810 | 7,955 | 7,780 | 2.43M |
| September 25, 2025 | 7,865 | 8,040 | 8,040 | 8,050 | 7,860 | 2.97M |
| September 24, 2025 | 8,030 | 7,845 | 7,845 | 8,090 | 7,820 | 1.59M |
| September 23, 2025 | 7,955 | 7,995 | 7,995 | 8,000 | 7,915 | 1.23M |
| September 22, 2025 | 7,980 | 7,955 | 7,955 | 8,075 | 7,935 | 1.38M |
| September 19, 2025 | 8,040 | 7,970 | 7,970 | 8,080 | 7,955 | 1.8M |
| September 18, 2025 | 8,005 | 8,080 | 8,080 | 8,085 | 7,940 | 1.66M |
| September 17, 2025 | 7,980 | 8,005 | 8,005 | 8,075 | 7,940 | 1.49M |
| September 16, 2025 | 8,090 | 7,965 | 7,965 | 8,110 | 7,940 | 1.7M |
| September 15, 2025 | 8,095 | 8,045 | 8,045 | 8,125 | 8,030 | 1.52M |
| September 12, 2025 | 8,055 | 8,060 | 8,060 | 8,115 | 8,010 | 2.13M |
| September 11, 2025 | 7,955 | 7,955 | 7,955 | 8,010 | 7,915 | 1.81M |
| September 10, 2025 | 7,950 | 7,900 | 7,900 | 7,965 | 7,870 | 2.43M |
| September 09, 2025 | 7,915 | 7,965 | 7,965 | 8,015 | 7,865 | 1.51M |
| September 08, 2025 | 7,780 | 7,835 | 7,835 | 7,915 | 7,765 | 2.14M |
| September 05, 2025 | 7,990 | 7,835 | 7,835 | 7,990 | 7,810 | 2.1M |
