1,826.00
+11(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,840 | 1,815 | 1,815 | 1,844 | 1,794 | 177,261 |
| December 03, 2025 | 1,860 | 1,840 | 1,840 | 1,930 | 1,832 | 364,915 |
| December 02, 2025 | 1,876 | 1,867 | 1,867 | 1,899 | 1,850 | 304,213 |
| December 01, 2025 | 1,812 | 1,875 | 1,875 | 1,888 | 1,801 | 518,229 |
| November 28, 2025 | 1,792 | 1,811 | 1,811 | 1,817 | 1,774 | 191,610 |
| November 27, 2025 | 1,785 | 1,782 | 1,782 | 1,832 | 1,750 | 246,485 |
| November 26, 2025 | 1,732 | 1,773 | 1,773 | 1,800 | 1,732 | 238,747 |
| November 25, 2025 | 1,736 | 1,740 | 1,740 | 1,780 | 1,720 | 301,399 |
| November 24, 2025 | 1,741 | 1,751 | 1,751 | 1,783 | 1,710 | 225,716 |
| November 21, 2025 | 1,746 | 1,740 | 1,740 | 1,747 | 1,716 | 120,284 |
| November 20, 2025 | 1,710 | 1,747 | 1,747 | 1,764 | 1,710 | 251,026 |
| November 19, 2025 | 1,743 | 1,724 | 1,724 | 1,766 | 1,711 | 423,774 |
| November 18, 2025 | 1,782 | 1,751 | 1,751 | 1,815 | 1,746 | 444,131 |
| November 17, 2025 | 1,802 | 1,806 | 1,806 | 1,828 | 1,774 | 237,405 |
| November 14, 2025 | 1,835 | 1,810 | 1,810 | 1,847 | 1,803 | 149,173 |
| November 13, 2025 | 1,820 | 1,841 | 1,841 | 1,872 | 1,815 | 227,642 |
| November 12, 2025 | 1,768 | 1,823 | 1,823 | 1,825 | 1,746 | 410,075 |
| November 11, 2025 | 1,843 | 1,779 | 1,779 | 1,883 | 1,760 | 631,581 |
| November 10, 2025 | 1,849 | 1,839 | 1,839 | 1,921 | 1,793 | 900,881 |
| November 07, 2025 | 1,936 | 1,898 | 1,898 | 1,945 | 1,866 | 385,128 |
| November 06, 2025 | 1,841 | 1,906 | 1,906 | 1,948 | 1,831 | 651,362 |
| November 05, 2025 | 1,847 | 1,841 | 1,841 | 1,903 | 1,801 | 580,766 |
| November 04, 2025 | 1,832 | 1,844 | 1,844 | 1,930 | 1,726 | 742,022 |
| November 03, 2025 | 1,898 | 1,835 | 1,835 | 1,945 | 1,828 | 637,565 |
| October 31, 2025 | 1,908 | 1,899 | 1,899 | 1,950 | 1,883 | 644,746 |
| October 30, 2025 | 1,967 | 1,908 | 1,908 | 1,984 | 1,897 | 561,786 |
| October 29, 2025 | 2,025 | 1,967 | 1,967 | 2,025 | 1,964 | 585,957 |
| October 28, 2025 | 1,993 | 2,025 | 2,025 | 2,035 | 1,985 | 456,107 |
| October 27, 2025 | 1,984 | 1,999 | 1,999 | 2,035 | 1,984 | 624,629 |
| October 24, 2025 | 1,960 | 1,985 | 1,985 | 2,000 | 1,959 | 388,911 |
| October 23, 2025 | 1,950 | 1,970 | 1,970 | 2,065 | 1,911 | 641,324 |
| October 22, 2025 | 1,906 | 1,950 | 1,950 | 1,959 | 1,890 | 448,062 |
| October 21, 2025 | 1,933 | 1,912 | 1,912 | 1,955 | 1,894 | 419,659 |
| October 20, 2025 | 1,901 | 1,932 | 1,932 | 1,953 | 1,892 | 412,453 |
| October 17, 2025 | 2,005 | 1,925 | 1,925 | 2,020 | 1,919 | 1.06M |
| October 16, 2025 | 2,100 | 1,998 | 1,998 | 2,105 | 1,996 | 851,315 |
| October 15, 2025 | 1,993 | 2,090 | 2,090 | 2,100 | 1,983 | 959,736 |
| October 14, 2025 | 2,005 | 2,005 | 2,005 | 2,050 | 1,970 | 610,063 |
| October 13, 2025 | 2,010 | 2,005 | 2,005 | 2,030 | 1,980 | 497,802 |
| October 10, 2025 | 2,075 | 2,040 | 2,040 | 2,105 | 2,030 | 812,730 |
| October 02, 2025 | 2,005 | 2,040 | 2,040 | 2,125 | 2,000 | 1.29M |
| October 01, 2025 | 1,950 | 2,000 | 2,000 | 2,045 | 1,947 | 652,634 |
| September 30, 2025 | 2,015 | 1,963 | 1,963 | 2,040 | 1,951 | 819,181 |
| September 29, 2025 | 2,005 | 2,010 | 2,010 | 2,110 | 1,997 | 1.18M |
| September 26, 2025 | 2,010 | 1,985 | 1,985 | 2,030 | 1,962 | 893,174 |
| September 25, 2025 | 2,065 | 2,010 | 2,010 | 2,130 | 2,000 | 2.08M |
| September 24, 2025 | 2,100 | 2,045 | 2,045 | 2,200 | 2,005 | 4.62M |
| September 23, 2025 | 1,933 | 2,055 | 2,055 | 2,255 | 1,912 | 12.83M |
| September 22, 2025 | 2,085 | 1,949 | 1,949 | 2,090 | 1,941 | 3.44M |
| September 19, 2025 | 1,833 | 2,095 | 2,095 | 2,260 | 1,829 | 22.57M |
| September 18, 2025 | 1,742 | 1,821 | 1,821 | 2,045 | 1,735 | 12.18M |
| September 17, 2025 | 1,754 | 1,740 | 1,740 | 1,786 | 1,734 | 632,634 |
| September 16, 2025 | 1,781 | 1,763 | 1,763 | 1,808 | 1,751 | 1.31M |
| September 15, 2025 | 1,776 | 1,789 | 1,789 | 1,900 | 1,745 | 5.03M |
| September 12, 2025 | 1,614 | 1,925 | 1,925 | 2,050 | 1,614 | 18.4M |
| September 11, 2025 | 1,633 | 1,612 | 1,612 | 1,642 | 1,612 | 291,409 |
| September 10, 2025 | 1,619 | 1,633 | 1,633 | 1,638 | 1,618 | 235,632 |
| September 09, 2025 | 1,602 | 1,619 | 1,619 | 1,625 | 1,602 | 133,981 |
| September 08, 2025 | 1,603 | 1,600 | 1,600 | 1,610 | 1,594 | 86,487 |
| September 05, 2025 | 1,591 | 1,603 | 1,603 | 1,604 | 1,588 | 117,810 |