8,860.00
-145(-1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,030 | 8,860 | 8,860 | 9,040 | 8,845 | 1.34M |
| December 23, 2025 | 9,060 | 9,005 | 9,005 | 9,100 | 8,995 | 740,026 |
| December 22, 2025 | 9,000 | 9,030 | 9,030 | 9,100 | 9,000 | 1.02M |
| December 19, 2025 | 8,875 | 8,980 | 8,980 | 9,010 | 8,865 | 1.05M |
| December 18, 2025 | 8,830 | 8,800 | 8,800 | 8,860 | 8,755 | 949,460 |
| December 17, 2025 | 8,835 | 8,930 | 8,930 | 8,965 | 8,810 | 1.32M |
| December 16, 2025 | 8,910 | 8,780 | 8,780 | 8,980 | 8,740 | 1.22M |
| December 15, 2025 | 9,095 | 9,000 | 9,000 | 9,130 | 8,980 | 969,350 |
| December 12, 2025 | 9,095 | 9,220 | 9,220 | 9,220 | 9,050 | 857,523 |
| December 11, 2025 | 9,085 | 9,030 | 9,030 | 9,135 | 9,000 | 999,187 |
| December 10, 2025 | 9,040 | 9,070 | 9,070 | 9,070 | 8,965 | 1.2M |
| December 09, 2025 | 9,230 | 9,060 | 9,060 | 9,245 | 9,035 | 1.12M |
| December 08, 2025 | 9,215 | 9,220 | 9,220 | 9,290 | 9,185 | 1.48M |
| December 05, 2025 | 9,125 | 9,190 | 9,190 | 9,210 | 9,040 | 1.14M |
| December 04, 2025 | 9,005 | 9,100 | 9,100 | 9,120 | 8,965 | 1.13M |
| December 03, 2025 | 9,115 | 8,985 | 8,985 | 9,130 | 8,985 | 1.3M |
| December 02, 2025 | 9,250 | 9,120 | 9,120 | 9,275 | 9,095 | 1.52M |
| December 01, 2025 | 9,165 | 9,195 | 9,195 | 9,215 | 9,080 | 1.05M |
| November 28, 2025 | 9,085 | 9,130 | 9,130 | 9,150 | 9,045 | 909,007 |
| November 27, 2025 | 9,130 | 9,135 | 9,135 | 9,235 | 9,090 | 990,629 |
| November 26, 2025 | 9,160 | 9,155 | 9,155 | 9,190 | 9,092 | 964,582 |
| November 25, 2025 | 9,160 | 9,095 | 9,095 | 9,250 | 9,090 | 1.11M |
| November 24, 2025 | 8,915 | 9,095 | 9,095 | 9,095 | 8,840 | 1.54M |
| November 21, 2025 | 8,895 | 8,905 | 8,905 | 8,930 | 8,740 | 2.02M |
| November 20, 2025 | 9,150 | 8,970 | 8,970 | 9,205 | 8,970 | 3.59M |
| November 19, 2025 | 9,165 | 9,105 | 9,105 | 9,300 | 9,050 | 1.35M |
| November 18, 2025 | 9,230 | 9,125 | 9,125 | 9,320 | 9,125 | 2.17M |
| November 17, 2025 | 9,325 | 9,280 | 9,280 | 9,450 | 9,270 | 1.99M |
| November 14, 2025 | 9,600 | 9,455 | 9,455 | 9,610 | 9,410 | 1.68M |
| November 13, 2025 | 9,625 | 9,720 | 9,720 | 9,815 | 9,575 | 1.54M |
| November 12, 2025 | 9,600 | 9,625 | 9,625 | 9,725 | 9,570 | 2.17M |
| November 11, 2025 | 9,565 | 9,555 | 9,555 | 9,690 | 9,510 | 2.06M |
| November 10, 2025 | 9,445 | 9,490 | 9,490 | 9,535 | 9,355 | 1.72M |
| November 07, 2025 | 9,455 | 9,435 | 9,435 | 9,540 | 9,395 | 1.37M |
| November 06, 2025 | 9,320 | 9,470 | 9,470 | 9,475 | 9,275 | 1.61M |
| November 05, 2025 | 9,235 | 9,320 | 9,320 | 9,320 | 9,095 | 3.01M |
| November 04, 2025 | 9,355 | 9,255 | 9,255 | 9,505 | 9,255 | 2.22M |
| November 03, 2025 | 9,410 | 9,395 | 9,395 | 9,460 | 9,300 | 2.66M |
| October 31, 2025 | 9,525 | 9,380 | 9,380 | 9,550 | 9,355 | 2.13M |
| October 30, 2025 | 9,730 | 9,520 | 9,520 | 9,750 | 9,490 | 3.55M |
| October 29, 2025 | 9,785 | 9,740 | 9,725 | 9,795 | 9,680 | 2.32M |
| October 28, 2025 | 9,875 | 9,735 | 9,720.01 | 9,900 | 9,715 | 2.09M |
| October 27, 2025 | 9,790 | 9,820 | 9,804.88 | 9,860 | 9,715 | 4.08M |
| October 24, 2025 | 9,620 | 9,610 | 9,595.2 | 9,665 | 9,555 | 2.1M |
| October 23, 2025 | 9,365 | 9,450 | 9,435.45 | 9,455 | 9,285 | 1.85M |
| October 22, 2025 | 9,515 | 9,425 | 9,425 | 9,520 | 9,325 | 2.21M |
| October 21, 2025 | 9,505 | 9,625 | 9,625 | 9,680 | 9,490 | 2.39M |
| October 20, 2025 | 9,335 | 9,315 | 9,315 | 9,470 | 9,295 | 2.3M |
| October 17, 2025 | 9,430 | 9,160 | 9,160 | 9,485 | 9,155 | 3.02M |
| October 16, 2025 | 9,575 | 9,425 | 9,425 | 9,590 | 9,370 | 3.79M |
| October 15, 2025 | 9,475 | 9,570 | 9,570 | 9,580 | 9,420 | 2.91M |
| October 14, 2025 | 9,720 | 9,395 | 9,395 | 9,825 | 9,370 | 4.33M |
| October 13, 2025 | 9,635 | 9,605 | 9,605 | 9,815 | 9,445 | 5.73M |
| October 10, 2025 | 10,200 | 9,900 | 9,900 | 10,200 | 9,890 | 5.11M |
| October 02, 2025 | 10,120 | 10,395 | 10,395 | 10,440 | 10,105 | 3.63M |
| October 01, 2025 | 10,025 | 10,065 | 10,065 | 10,065 | 10,000 | 1.82M |
| September 30, 2025 | 9,895 | 9,970 | 9,970 | 9,985 | 9,850 | 2.52M |
| September 29, 2025 | 9,850 | 9,825 | 9,825 | 9,930 | 9,710 | 2.34M |
| September 26, 2025 | 9,955 | 9,870 | 9,870 | 9,970 | 9,845 | 2.3M |
| September 25, 2025 | 9,755 | 9,975 | 9,975 | 10,025 | 9,745 | 4M |