1,530.00
+5(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,515 | 1,530 | 1,530 | 1,561 | 1,500 | 628,286 |
| December 29, 2025 | 1,500 | 1,525 | 1,525 | 1,535 | 1,482 | 831,718 |
| December 26, 2025 | 1,542 | 1,500 | 1,500 | 1,546 | 1,497 | 1.47M |
| December 24, 2025 | 1,550 | 1,527 | 1,527 | 1,581 | 1,511 | 1.73M |
| December 23, 2025 | 1,592 | 1,537 | 1,537 | 1,597 | 1,521 | 1.77M |
| December 22, 2025 | 1,603 | 1,591 | 1,591 | 1,636 | 1,591 | 1.47M |
| December 19, 2025 | 1,625 | 1,600 | 1,600 | 1,671 | 1,600 | 1.42M |
| December 18, 2025 | 1,644 | 1,623 | 1,623 | 1,687 | 1,610 | 1.59M |
| December 17, 2025 | 1,710 | 1,650 | 1,650 | 1,716 | 1,646 | 2.2M |
| December 16, 2025 | 1,754 | 1,710 | 1,710 | 1,798 | 1,682 | 4.03M |
| December 15, 2025 | 1,852 | 1,744 | 1,744 | 1,870 | 1,738 | 3.11M |
| December 12, 2025 | 1,905 | 1,852 | 1,852 | 1,974 | 1,832 | 6.3M |
| December 11, 2025 | 1,790 | 1,920 | 1,920 | 2,090 | 1,761 | 24.53M |
| December 10, 2025 | 1,977 | 1,755 | 1,755 | 1,994 | 1,725 | 11.94M |
| December 09, 2025 | 1,999 | 1,977 | 1,977 | 2,290 | 1,906 | 47.28M |
| December 08, 2025 | 1,505 | 1,773 | 1,773 | 1,773 | 1,431 | 15.17M |
| December 05, 2025 | 1,344 | 1,364 | 1,364 | 1,368 | 1,338 | 495,916 |
| December 04, 2025 | 1,343 | 1,344 | 1,344 | 1,356 | 1,339 | 260,702 |
| December 03, 2025 | 1,354 | 1,343 | 1,343 | 1,360 | 1,339 | 441,576 |
| December 02, 2025 | 1,353 | 1,354 | 1,354 | 1,359 | 1,338 | 441,410 |
| December 01, 2025 | 1,372 | 1,353 | 1,353 | 1,388 | 1,352 | 558,889 |
| November 28, 2025 | 1,390 | 1,372 | 1,372 | 1,429 | 1,360 | 506,652 |
| November 27, 2025 | 1,397 | 1,393 | 1,393 | 1,410 | 1,386 | 184,380 |
| November 26, 2025 | 1,373 | 1,392 | 1,392 | 1,399 | 1,368 | 276,688 |
| November 25, 2025 | 1,406 | 1,373 | 1,373 | 1,406 | 1,360 | 295,173 |
| November 24, 2025 | 1,395 | 1,375 | 1,375 | 1,411 | 1,371 | 376,347 |
| November 21, 2025 | 1,402 | 1,391 | 1,391 | 1,428 | 1,391 | 244,259 |
| November 20, 2025 | 1,388 | 1,417 | 1,417 | 1,421 | 1,386 | 285,696 |
| November 19, 2025 | 1,397 | 1,388 | 1,388 | 1,409 | 1,370 | 332,791 |
| November 18, 2025 | 1,432 | 1,396 | 1,396 | 1,432 | 1,394 | 425,695 |
| November 17, 2025 | 1,450 | 1,422 | 1,422 | 1,452 | 1,413 | 585,374 |
| November 14, 2025 | 1,475 | 1,453 | 1,453 | 1,522 | 1,452 | 563,090 |
| November 13, 2025 | 1,472 | 1,475 | 1,475 | 1,493 | 1,464 | 358,875 |
| November 12, 2025 | 1,465 | 1,471 | 1,471 | 1,488 | 1,465 | 413,881 |
| November 11, 2025 | 1,467 | 1,459 | 1,459 | 1,478 | 1,400 | 815,578 |
| November 10, 2025 | 1,523 | 1,467 | 1,467 | 1,523 | 1,388 | 2.01M |
| November 07, 2025 | 1,499 | 1,550 | 1,550 | 1,563 | 1,491 | 703,673 |
| November 06, 2025 | 1,517 | 1,501 | 1,501 | 1,537 | 1,492 | 280,878 |
| November 05, 2025 | 1,524 | 1,516 | 1,516 | 1,544 | 1,488 | 370,767 |
| November 04, 2025 | 1,490 | 1,523 | 1,523 | 1,540 | 1,471 | 521,660 |
| November 03, 2025 | 1,534 | 1,497 | 1,497 | 1,534 | 1,496 | 475,745 |
| October 31, 2025 | 1,493 | 1,533 | 1,533 | 1,537 | 1,484 | 437,156 |
| October 30, 2025 | 1,493 | 1,493 | 1,493 | 1,504 | 1,471 | 552,055 |
| October 29, 2025 | 1,531 | 1,493 | 1,493 | 1,531 | 1,480 | 616,276 |
| October 28, 2025 | 1,531 | 1,524 | 1,524 | 1,546 | 1,505 | 359,936 |
| October 27, 2025 | 1,532 | 1,523 | 1,523 | 1,547 | 1,521 | 451,979 |
| October 24, 2025 | 1,532 | 1,531 | 1,531 | 1,546 | 1,500 | 510,337 |
| October 23, 2025 | 1,544 | 1,531 | 1,531 | 1,562 | 1,531 | 323,435 |
| October 22, 2025 | 1,540 | 1,542 | 1,542 | 1,543 | 1,523 | 249,691 |
| October 21, 2025 | 1,546 | 1,537 | 1,537 | 1,559 | 1,535 | 253,248 |
| October 20, 2025 | 1,546 | 1,546 | 1,546 | 1,548 | 1,530 | 233,434 |
| October 17, 2025 | 1,579 | 1,546 | 1,546 | 1,579 | 1,537 | 369,742 |
| October 16, 2025 | 1,587 | 1,579 | 1,579 | 1,596 | 1,574 | 216,099 |
| October 15, 2025 | 1,567 | 1,586 | 1,586 | 1,587 | 1,567 | 119,897 |
| October 14, 2025 | 1,563 | 1,567 | 1,567 | 1,580 | 1,558 | 208,691 |
| October 13, 2025 | 1,570 | 1,574 | 1,574 | 1,582 | 1,550 | 173,658 |
| October 10, 2025 | 1,608 | 1,577 | 1,577 | 1,612 | 1,563 | 313,608 |
| October 02, 2025 | 1,616 | 1,595 | 1,595 | 1,616 | 1,582 | 233,521 |
| October 01, 2025 | 1,616 | 1,595 | 1,595 | 1,617 | 1,590 | 154,317 |
| September 30, 2025 | 1,623 | 1,615 | 1,615 | 1,637 | 1,582 | 269,577 |