1,511.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,550 | 1,511 | 1,511 | 1,554 | 1,489 | 58,260 |
| December 23, 2025 | 1,577 | 1,511 | 1,511 | 1,577 | 1,508 | 63,634 |
| December 22, 2025 | 1,549 | 1,526 | 1,526 | 1,553 | 1,513 | 58,787 |
| December 19, 2025 | 1,524 | 1,533 | 1,533 | 1,533 | 1,506 | 36,788 |
| December 18, 2025 | 1,536 | 1,524 | 1,524 | 1,549 | 1,505 | 108,274 |
| December 17, 2025 | 1,539 | 1,534 | 1,534 | 1,550 | 1,523 | 59,776 |
| December 16, 2025 | 1,567 | 1,536 | 1,536 | 1,570 | 1,528 | 52,680 |
| December 15, 2025 | 1,588 | 1,567 | 1,567 | 1,592 | 1,555 | 110,136 |
| December 12, 2025 | 1,610 | 1,588 | 1,588 | 1,662 | 1,576 | 440,130 |
| December 11, 2025 | 1,496 | 1,565 | 1,565 | 1,574 | 1,492 | 185,721 |
| December 10, 2025 | 1,495 | 1,495 | 1,495 | 1,499 | 1,483 | 19,525 |
| December 09, 2025 | 1,470 | 1,495 | 1,495 | 1,531 | 1,462 | 104,527 |
| December 08, 2025 | 1,483 | 1,468 | 1,468 | 1,489 | 1,445 | 68,425 |
| December 05, 2025 | 1,510 | 1,483 | 1,483 | 1,510 | 1,478 | 59,621 |
| December 04, 2025 | 1,533 | 1,507 | 1,507 | 1,540 | 1,506 | 86,101 |
| December 03, 2025 | 1,418 | 1,525 | 1,525 | 1,546 | 1,418 | 258,554 |
| December 02, 2025 | 1,413 | 1,418 | 1,418 | 1,421 | 1,399 | 59,192 |
| December 01, 2025 | 1,430 | 1,411 | 1,411 | 1,431 | 1,411 | 31,837 |
| November 28, 2025 | 1,404 | 1,433 | 1,433 | 1,465 | 1,404 | 95,188 |
| November 27, 2025 | 1,409 | 1,410 | 1,410 | 1,418 | 1,402 | 38,398 |
| November 26, 2025 | 1,402 | 1,409 | 1,409 | 1,413 | 1,384 | 38,057 |
| November 25, 2025 | 1,402 | 1,391 | 1,391 | 1,403 | 1,373 | 39,648 |
| November 24, 2025 | 1,450 | 1,398 | 1,398 | 1,459 | 1,394 | 106,244 |
| November 21, 2025 | 1,404 | 1,450 | 1,450 | 1,478 | 1,382 | 197,855 |
| November 20, 2025 | 1,398 | 1,404 | 1,404 | 1,415 | 1,392 | 43,313 |
| November 19, 2025 | 1,410 | 1,398 | 1,398 | 1,420 | 1,371 | 51,787 |
| November 18, 2025 | 1,475 | 1,394 | 1,394 | 1,475 | 1,391 | 33,135 |
| November 17, 2025 | 1,450 | 1,435 | 1,435 | 1,460 | 1,422 | 32,383 |
| November 14, 2025 | 1,448 | 1,450 | 1,450 | 1,479 | 1,436 | 56,657 |
| November 13, 2025 | 1,470 | 1,451 | 1,451 | 1,472 | 1,441 | 43,828 |
| November 12, 2025 | 1,427 | 1,472 | 1,472 | 1,480 | 1,415 | 96,330 |
| November 11, 2025 | 1,420 | 1,414 | 1,414 | 1,430 | 1,405 | 91,043 |
| 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 |