1,417.00
-3(-0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,432 | 1,417 | 1,417 | 1,435 | 1,403 | 73,217 |
| November 07, 2025 | 1,440 | 1,420 | 1,420 | 1,449 | 1,408 | 47,178 |
| November 06, 2025 | 1,505 | 1,450 | 1,450 | 1,510 | 1,421 | 73,792 |
| November 05, 2025 | 1,510 | 1,507 | 1,507 | 1,510 | 1,486 | 75,968 |
| November 04, 2025 | 1,510 | 1,527 | 1,527 | 1,560 | 1,510 | 26,848 |
| November 03, 2025 | 1,536 | 1,520 | 1,520 | 1,542 | 1,500 | 73,378 |
| October 31, 2025 | 1,580 | 1,536 | 1,536 | 1,581 | 1,495 | 84,848 |
| October 30, 2025 | 1,607 | 1,579 | 1,579 | 1,609 | 1,579 | 56,227 |
| October 29, 2025 | 1,606 | 1,606 | 1,606 | 1,611 | 1,592 | 155,103 |
| October 28, 2025 | 1,608 | 1,606 | 1,606 | 1,613 | 1,551 | 95,833 |
| October 27, 2025 | 1,640 | 1,607 | 1,607 | 1,640 | 1,605 | 28,356 |
| October 24, 2025 | 1,631 | 1,625 | 1,625 | 1,631 | 1,611 | 33,191 |
| October 23, 2025 | 1,643 | 1,629 | 1,629 | 1,643 | 1,610 | 33,831 |
| October 22, 2025 | 1,634 | 1,630 | 1,630 | 1,639 | 1,621 | 69,525 |
| October 21, 2025 | 1,635 | 1,634 | 1,634 | 1,637 | 1,617 | 39,373 |
| October 20, 2025 | 1,654 | 1,631 | 1,631 | 1,654 | 1,622 | 27,704 |
| October 17, 2025 | 1,645 | 1,654 | 1,654 | 1,655 | 1,614 | 89,391 |
| October 16, 2025 | 1,700 | 1,653 | 1,653 | 1,700 | 1,653 | 84,205 |
| October 15, 2025 | 1,690 | 1,685 | 1,685 | 1,694 | 1,668 | 287,313 |
| October 14, 2025 | 1,688 | 1,680 | 1,680 | 1,703 | 1,670 | 80,328 |
| October 13, 2025 | 1,678 | 1,688 | 1,688 | 1,691 | 1,643 | 116,194 |
| October 10, 2025 | 1,720 | 1,679 | 1,679 | 1,720 | 1,673 | 60,538 |
| October 02, 2025 | 1,711 | 1,712 | 1,712 | 1,713 | 1,688 | 102,209 |
| October 01, 2025 | 1,694 | 1,707 | 1,707 | 1,714 | 1,682 | 52,863 |
| September 30, 2025 | 1,700 | 1,694 | 1,694 | 1,730 | 1,688 | 41,358 |
| September 29, 2025 | 1,692 | 1,695 | 1,695 | 1,718 | 1,692 | 23,983 |
| September 26, 2025 | 1,710 | 1,712 | 1,712 | 1,724 | 1,690 | 73,199 |
| September 25, 2025 | 1,710 | 1,706 | 1,706 | 1,718 | 1,694 | 25,852 |
| September 24, 2025 | 1,695 | 1,703 | 1,703 | 1,710 | 1,684 | 78,195 |
| September 23, 2025 | 1,698 | 1,695 | 1,695 | 1,703 | 1,681 | 23,695 |
| September 22, 2025 | 1,719 | 1,698 | 1,698 | 1,723 | 1,675 | 98,746 |
| September 19, 2025 | 1,693 | 1,710 | 1,710 | 1,715 | 1,691 | 70,143 |
| September 18, 2025 | 1,713 | 1,692 | 1,692 | 1,713 | 1,692 | 36,860 |
| September 17, 2025 | 1,711 | 1,713 | 1,713 | 1,720 | 1,695 | 41,937 |
| September 16, 2025 | 1,712 | 1,715 | 1,715 | 1,720 | 1,697 | 23,051 |
| September 15, 2025 | 1,702 | 1,712 | 1,712 | 1,723 | 1,697 | 16,685 |
| September 12, 2025 | 1,726 | 1,701 | 1,701 | 1,743 | 1,684 | 167,493 |
| September 11, 2025 | 1,742 | 1,726 | 1,726 | 1,743 | 1,719 | 25,788 |
| September 10, 2025 | 1,702 | 1,747 | 1,747 | 1,772 | 1,698 | 96,321 |
| September 09, 2025 | 1,723 | 1,701 | 1,701 | 1,740 | 1,700 | 54,420 |
| September 08, 2025 | 1,759 | 1,716 | 1,716 | 1,759 | 1,715 | 32,436 |
| September 05, 2025 | 1,730 | 1,734 | 1,734 | 1,754 | 1,716 | 38,519 |
| September 04, 2025 | 1,749 | 1,730 | 1,730 | 1,754 | 1,715 | 59,364 |
| September 03, 2025 | 1,711 | 1,722 | 1,722 | 1,730 | 1,653 | 58,660 |
| September 02, 2025 | 1,699 | 1,712 | 1,712 | 1,716 | 1,686 | 55,594 |
| September 01, 2025 | 1,719 | 1,699 | 1,699 | 1,723 | 1,699 | 43,651 |
| August 29, 2025 | 1,710 | 1,720 | 1,720 | 1,743 | 1,691 | 149,334 |
| August 28, 2025 | 1,740 | 1,729 | 1,729 | 1,745 | 1,717 | 38,820 |
| August 27, 2025 | 1,744 | 1,740 | 1,740 | 1,762 | 1,714 | 110,864 |
| August 26, 2025 | 1,700 | 1,727 | 1,727 | 1,753 | 1,690 | 123,711 |
| August 25, 2025 | 1,682 | 1,709 | 1,709 | 1,747 | 1,674 | 190,276 |
| August 22, 2025 | 1,682 | 1,683 | 1,683 | 1,705 | 1,651 | 62,512 |
| August 21, 2025 | 1,673 | 1,679 | 1,679 | 1,700 | 1,662 | 29,304 |
| August 20, 2025 | 1,665 | 1,684 | 1,684 | 1,700 | 1,637 | 90,591 |
| August 19, 2025 | 1,661 | 1,682 | 1,682 | 1,719 | 1,650 | 138,235 |
| August 18, 2025 | 1,634 | 1,667 | 1,667 | 1,695 | 1,620 | 139,995 |
| August 14, 2025 | 1,644 | 1,640 | 1,640 | 1,644 | 1,625 | 22,041 |
| August 13, 2025 | 1,617 | 1,644 | 1,644 | 1,645 | 1,617 | 46,481 |
| August 12, 2025 | 1,614 | 1,633 | 1,633 | 1,654 | 1,610 | 141,897 |
| August 11, 2025 | 1,665 | 1,633 | 1,633 | 1,668 | 1,615 | 138,597 |