8,880.00
-155(-1.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9,015 | 8,880 | 8,880 | 9,050 | 8,780 | 1,366 |
| November 06, 2025 | 9,170 | 9,035 | 9,035 | 9,175 | 9,015 | 9,671 |
| November 05, 2025 | 9,150 | 9,020 | 9,020 | 9,150 | 8,810 | 4,658 |
| November 04, 2025 | 9,215 | 9,200 | 9,200 | 9,305 | 9,185 | 1,989 |
| November 03, 2025 | 9,175 | 9,125 | 9,125 | 9,175 | 9,070 | 11,608 |
| October 31, 2025 | 9,020 | 9,045 | 9,045 | 9,110 | 9,020 | 682 |
| October 30, 2025 | 9,300 | 9,020 | 9,020 | 9,340 | 9,020 | 2,996 |
| October 29, 2025 | 9,105 | 9,240 | 9,240 | 9,300 | 9,105 | 15,941 |
| October 28, 2025 | 8,950 | 9,130 | 9,130 | 9,130 | 8,945 | 3,462 |
| October 27, 2025 | 8,855 | 8,950 | 8,950 | 8,950 | 8,775 | 1,911 |
| October 24, 2025 | 8,605 | 8,800 | 8,800 | 8,810 | 8,600 | 4,369 |
| October 23, 2025 | 8,665 | 8,530 | 8,530 | 8,670 | 8,510 | 1,904 |
| October 22, 2025 | 8,530 | 8,665 | 8,665 | 8,670 | 8,530 | 4,798 |
| October 21, 2025 | 8,455 | 8,480 | 8,480 | 8,550 | 8,445 | 5,016 |
| October 20, 2025 | 8,295 | 8,415 | 8,415 | 8,425 | 8,255 | 3,406 |
| October 17, 2025 | 8,190 | 8,285 | 8,285 | 8,425 | 8,170 | 12,543 |
| October 16, 2025 | 8,090 | 8,195 | 8,195 | 8,200 | 8,075 | 5,508 |
| October 15, 2025 | 7,990 | 8,030 | 8,030 | 8,070 | 7,990 | 3,007 |
| October 14, 2025 | 7,965 | 7,965 | 7,965 | 8,055 | 7,950 | 2,407 |
| October 13, 2025 | 7,890 | 7,905 | 7,905 | 7,940 | 7,795 | 12,300 |
| October 10, 2025 | 7,985 | 7,970 | 7,970 | 8,005 | 7,940 | 7,997 |
| October 02, 2025 | 7,920 | 7,935 | 7,935 | 7,965 | 7,920 | 1,511 |
| October 01, 2025 | 7,940 | 7,880 | 7,880 | 7,940 | 7,865 | 1,336 |
| September 30, 2025 | 7,985 | 7,930 | 7,930 | 7,985 | 7,930 | 400 |
| September 29, 2025 | 7,995 | 8,005 | 8,005 | 8,035 | 7,995 | 1,974 |
| September 26, 2025 | 7,960 | 7,880 | 7,880 | 7,980 | 7,860 | 2,075 |
| September 25, 2025 | 7,960 | 8,050 | 8,050 | 8,050 | 7,930 | 1,594 |
| September 24, 2025 | 8,085 | 7,920 | 7,920 | 8,085 | 7,885 | 1,031 |
| September 23, 2025 | 8,050 | 8,085 | 8,085 | 8,085 | 7,985 | 1,353 |
| September 22, 2025 | 8,095 | 8,070 | 8,070 | 8,140 | 8,070 | 3,965 |
| September 19, 2025 | 8,080 | 8,030 | 8,030 | 8,085 | 8,030 | 881 |
| September 18, 2025 | 8,000 | 8,045 | 8,045 | 8,055 | 8,000 | 1,225 |
| September 17, 2025 | 8,000 | 7,970 | 7,970 | 8,025 | 7,970 | 1,158 |
| September 16, 2025 | 8,040 | 8,030 | 8,030 | 8,065 | 8,000 | 23,197 |
| September 15, 2025 | 8,060 | 8,020 | 8,020 | 8,075 | 8,020 | 2,649 |
| September 12, 2025 | 7,930 | 8,085 | 8,085 | 8,095 | 7,930 | 7,549 |
| September 11, 2025 | 7,925 | 7,890 | 7,890 | 7,925 | 7,890 | 575 |
| September 10, 2025 | 7,940 | 7,910 | 7,910 | 7,940 | 7,890 | 330 |
| September 09, 2025 | 7,835 | 7,905 | 7,905 | 7,905 | 7,800 | 626 |
| September 08, 2025 | 7,820 | 7,850 | 7,850 | 7,860 | 7,820 | 3,206 |
| September 05, 2025 | 7,820 | 7,805 | 7,805 | 7,820 | 7,770 | 177 |
| September 04, 2025 | 7,805 | 7,810 | 7,810 | 7,815 | 7,800 | 164 |
| September 03, 2025 | 7,750 | 7,740 | 7,740 | 7,750 | 7,720 | 2,679 |
| September 02, 2025 | 7,755 | 7,730 | 7,730 | 7,755 | 7,690 | 136 |
| September 01, 2025 | 7,725 | 7,735 | 7,735 | 7,795 | 7,690 | 4,179 |
| August 29, 2025 | 7,875 | 7,735 | 7,735 | 7,875 | 7,735 | 1,606 |
| August 28, 2025 | 7,900 | 7,850 | 7,850 | 7,900 | 7,850 | 106 |
| August 27, 2025 | 7,990 | 7,920 | 7,920 | 7,990 | 7,920 | 1,630 |
| August 26, 2025 | 8,015 | 8,015 | 8,015 | 8,080 | 8,010 | 628 |
| August 25, 2025 | 7,965 | 8,015 | 8,015 | 8,020 | 7,965 | 413 |
| August 22, 2025 | 7,915 | 7,875 | 7,875 | 7,940 | 7,860 | 911 |
| August 21, 2025 | 8,000 | 7,855 | 7,855 | 8,015 | 7,855 | 1,131 |
| August 20, 2025 | 7,855 | 7,905 | 7,905 | 7,905 | 7,855 | 552 |
| August 19, 2025 | 7,990 | 7,975 | 7,975 | 7,990 | 7,900 | 2,324 |
| August 18, 2025 | 8,010 | 7,985 | 7,985 | 8,040 | 7,965 | 3,645 |
| August 14, 2025 | 8,060 | 8,010 | 8,010 | 8,065 | 8,010 | 3,769 |
| August 13, 2025 | 7,930 | 7,995 | 7,995 | 7,995 | 7,905 | 491 |
| August 12, 2025 | 8,020 | 7,960 | 7,960 | 8,050 | 7,960 | 375 |
| August 11, 2025 | 7,995 | 7,985 | 7,985 | 8,020 | 7,980 | 138 |
| August 08, 2025 | 8,000 | 7,920 | 7,920 | 8,000 | 7,915 | 282 |