8,625.00
-245(-2.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,870 | 8,625 | 8,625 | 8,870 | 8,555 | 91,886 |
| December 23, 2025 | 8,850 | 8,870 | 8,870 | 8,905 | 8,780 | 70,995 |
| December 22, 2025 | 8,885 | 8,780 | 8,780 | 8,920 | 8,780 | 134,011 |
| December 19, 2025 | 8,795 | 8,885 | 8,885 | 8,945 | 8,710 | 107,674 |
| December 18, 2025 | 8,750 | 8,795 | 8,795 | 8,795 | 8,640 | 31,656 |
| December 17, 2025 | 8,670 | 8,750 | 8,750 | 8,795 | 8,645 | 43,089 |
| December 16, 2025 | 8,850 | 8,640 | 8,640 | 8,850 | 8,600 | 83,166 |
| December 15, 2025 | 9,055 | 8,845 | 8,845 | 9,090 | 8,820 | 49,376 |
| December 12, 2025 | 9,015 | 9,085 | 9,085 | 9,095 | 8,945 | 53,164 |
| December 11, 2025 | 9,120 | 9,015 | 9,015 | 9,120 | 8,965 | 55,797 |
| December 10, 2025 | 8,935 | 8,980 | 8,980 | 9,120 | 8,900 | 40,873 |
| December 09, 2025 | 9,085 | 8,995 | 8,995 | 9,170 | 8,990 | 62,844 |
| December 08, 2025 | 9,140 | 9,090 | 9,090 | 9,210 | 9,020 | 37,420 |
| December 05, 2025 | 9,185 | 9,135 | 9,135 | 9,185 | 9,060 | 40,286 |
| December 04, 2025 | 9,000 | 9,090 | 9,090 | 9,115 | 8,945 | 92,748 |
| December 03, 2025 | 9,140 | 8,995 | 8,995 | 9,140 | 8,960 | 49,109 |
| December 02, 2025 | 9,180 | 9,090 | 9,090 | 9,250 | 9,050 | 47,682 |
| December 01, 2025 | 9,140 | 9,235 | 9,235 | 9,255 | 9,140 | 49,958 |
| November 28, 2025 | 9,285 | 9,195 | 9,195 | 9,285 | 9,100 | 41,919 |
| November 27, 2025 | 9,345 | 9,240 | 9,240 | 9,345 | 9,170 | 38,233 |
| November 26, 2025 | 9,130 | 9,160 | 9,160 | 9,340 | 9,090 | 53,406 |
| November 25, 2025 | 9,145 | 9,125 | 9,125 | 9,280 | 9,125 | 61,050 |
| November 24, 2025 | 9,035 | 9,145 | 9,145 | 9,145 | 8,925 | 64,012 |
| November 21, 2025 | 9,135 | 9,000 | 9,000 | 9,165 | 8,770 | 89,963 |
| November 20, 2025 | 9,100 | 9,145 | 9,145 | 9,210 | 9,050 | 47,976 |
| November 19, 2025 | 9,090 | 9,100 | 9,100 | 9,190 | 9,040 | 41,620 |
| November 18, 2025 | 9,250 | 9,055 | 9,055 | 9,390 | 9,055 | 79,475 |
| November 17, 2025 | 9,510 | 9,235 | 9,235 | 9,510 | 9,170 | 75,129 |
| November 14, 2025 | 9,455 | 9,510 | 9,510 | 9,550 | 9,340 | 134,393 |
| November 13, 2025 | 9,230 | 9,535 | 9,535 | 9,550 | 9,220 | 210,777 |
| November 12, 2025 | 8,985 | 9,205 | 9,205 | 9,245 | 8,985 | 98,014 |
| November 11, 2025 | 8,980 | 8,980 | 8,980 | 9,090 | 8,950 | 39,314 |
| November 10, 2025 | 9,100 | 8,980 | 8,980 | 9,100 | 8,820 | 399,034 |
| November 07, 2025 | 9,090 | 8,975 | 8,975 | 9,185 | 8,905 | 921,717 |
| November 06, 2025 | 9,165 | 9,090 | 9,090 | 9,195 | 9,045 | 71,412 |
| November 05, 2025 | 9,110 | 9,165 | 9,165 | 9,175 | 8,750 | 168,392 |
| November 04, 2025 | 9,140 | 8,900 | 8,900 | 9,180 | 8,865 | 93,189 |
| November 03, 2025 | 9,105 | 9,130 | 9,130 | 9,230 | 8,995 | 194,367 |
| October 31, 2025 | 8,865 | 9,090 | 9,090 | 9,175 | 8,825 | 147,602 |
| October 30, 2025 | 9,080 | 8,825 | 8,825 | 9,130 | 8,800 | 166,087 |
| October 29, 2025 | 9,120 | 9,080 | 9,080 | 9,150 | 9,040 | 90,106 |
| October 28, 2025 | 9,220 | 9,115 | 9,115 | 9,245 | 9,050 | 159,766 |
| October 27, 2025 | 9,220 | 9,140 | 9,140 | 9,245 | 9,040 | 140,005 |
| October 24, 2025 | 9,015 | 9,020 | 9,020 | 9,480 | 9,000 | 148,513 |
| October 23, 2025 | 9,215 | 8,960 | 8,960 | 9,215 | 8,580 | 86,719 |
| October 22, 2025 | 9,125 | 9,055 | 9,055 | 9,275 | 9,015 | 97,340 |
| October 21, 2025 | 9,000 | 9,190 | 9,190 | 9,225 | 9,000 | 133,210 |
| October 20, 2025 | 8,980 | 8,960 | 8,960 | 9,240 | 8,955 | 133,026 |
| October 17, 2025 | 9,160 | 8,975 | 8,975 | 9,240 | 8,975 | 91,173 |
| October 16, 2025 | 9,050 | 9,155 | 9,155 | 9,275 | 8,985 | 184,732 |
| October 15, 2025 | 9,005 | 9,025 | 9,025 | 9,045 | 8,880 | 185,336 |
| October 14, 2025 | 9,280 | 8,960 | 8,960 | 9,370 | 8,860 | 288,873 |
| October 13, 2025 | 9,200 | 9,170 | 9,170 | 9,440 | 9,080 | 185,665 |
| October 10, 2025 | 9,895 | 9,500 | 9,500 | 9,970 | 9,495 | 337,642 |
| October 02, 2025 | 9,835 | 9,875 | 9,875 | 9,980 | 9,740 | 180,394 |
| October 01, 2025 | 9,660 | 9,745 | 9,745 | 9,790 | 9,660 | 149,395 |
| September 30, 2025 | 9,495 | 9,660 | 9,660 | 9,660 | 9,395 | 228,530 |
| September 29, 2025 | 9,490 | 9,410 | 9,410 | 9,490 | 9,255 | 174,350 |
| September 26, 2025 | 9,655 | 9,450 | 9,450 | 9,655 | 9,360 | 189,259 |
| September 25, 2025 | 9,465 | 9,605 | 9,605 | 9,630 | 9,455 | 369,639 |