8,745.00
-35(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,820 | 8,780 | 8,780 | 8,860 | 8,750 | 1,867 |
| December 03, 2025 | 8,820 | 8,860 | 8,860 | 8,890 | 8,815 | 433 |
| December 02, 2025 | 8,800 | 8,775 | 8,775 | 8,815 | 8,770 | 1,471 |
| December 01, 2025 | 8,805 | 8,765 | 8,765 | 8,890 | 8,765 | 1,647 |
| November 28, 2025 | 8,915 | 8,760 | 8,760 | 8,915 | 8,760 | 281 |
| November 27, 2025 | 8,930 | 8,910 | 8,910 | 8,995 | 8,910 | 428 |
| November 26, 2025 | 8,775 | 8,950 | 8,950 | 8,960 | 8,775 | 200 |
| November 25, 2025 | 8,795 | 8,580 | 8,580 | 8,795 | 8,545 | 1,444 |
| November 24, 2025 | 8,885 | 8,720 | 8,720 | 8,885 | 8,720 | 1,592 |
| November 21, 2025 | 8,745 | 8,750 | 8,750 | 8,835 | 8,740 | 612 |
| November 20, 2025 | 8,975 | 8,975 | 8,975 | 9,020 | 8,975 | 247 |
| November 19, 2025 | 8,830 | 8,830 | 8,830 | 8,885 | 8,730 | 2,682 |
| November 18, 2025 | 9,085 | 8,875 | 8,875 | 9,115 | 8,875 | 870 |
| November 17, 2025 | 9,205 | 9,100 | 9,100 | 9,205 | 9,100 | 2,474 |
| November 14, 2025 | 9,160 | 9,165 | 9,165 | 9,345 | 9,160 | 2,215 |
| November 13, 2025 | 9,225 | 9,450 | 9,450 | 9,450 | 9,225 | 5,019 |
| November 12, 2025 | 9,155 | 9,225 | 9,225 | 9,225 | 9,155 | 2,784 |
| November 11, 2025 | 9,105 | 8,980 | 8,980 | 9,140 | 8,975 | 334 |
| November 10, 2025 | 8,885 | 8,990 | 8,990 | 8,990 | 8,880 | 846 |
| 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 |