1,873.00
+63(+3.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,833 | 1,810 | 1,810 | 1,848 | 1,785 | 218,994 |
| December 03, 2025 | 1,850 | 1,815 | 1,815 | 1,851 | 1,811 | 307,583 |
| December 02, 2025 | 1,757 | 1,847 | 1,847 | 1,856 | 1,750 | 574,933 |
| December 01, 2025 | 1,735 | 1,757 | 1,757 | 1,768 | 1,718 | 194,767 |
| November 28, 2025 | 1,707 | 1,745 | 1,745 | 1,748 | 1,705 | 76,377 |
| November 27, 2025 | 1,734 | 1,710 | 1,710 | 1,750 | 1,700 | 95,223 |
| November 26, 2025 | 1,725 | 1,734 | 1,734 | 1,737 | 1,710 | 55,953 |
| November 25, 2025 | 1,731 | 1,725 | 1,725 | 1,746 | 1,702 | 193,942 |
| November 24, 2025 | 1,770 | 1,730 | 1,730 | 1,784 | 1,727 | 175,635 |
| November 21, 2025 | 1,784 | 1,768 | 1,768 | 1,903 | 1,750 | 1.15M |
| November 20, 2025 | 1,751 | 1,787 | 1,787 | 1,789 | 1,750 | 159,448 |
| November 19, 2025 | 1,735 | 1,752 | 1,752 | 1,760 | 1,705 | 114,582 |
| November 18, 2025 | 1,754 | 1,734 | 1,734 | 1,780 | 1,733 | 156,230 |
| November 17, 2025 | 1,777 | 1,775 | 1,775 | 1,777 | 1,738 | 141,139 |
| November 14, 2025 | 1,760 | 1,764 | 1,764 | 1,800 | 1,732 | 125,182 |
| November 13, 2025 | 1,778 | 1,776 | 1,776 | 1,808 | 1,772 | 142,928 |
| November 12, 2025 | 1,759 | 1,778 | 1,778 | 1,811 | 1,748 | 483,914 |
| November 11, 2025 | 1,720 | 1,759 | 1,759 | 1,765 | 1,720 | 241,215 |
| November 10, 2025 | 1,724 | 1,730 | 1,730 | 1,733 | 1,688 | 177,142 |
| November 07, 2025 | 1,700 | 1,724 | 1,724 | 1,736 | 1,693 | 229,107 |
| November 06, 2025 | 1,707 | 1,732 | 1,732 | 1,735 | 1,695 | 228,662 |
| November 05, 2025 | 1,719 | 1,707 | 1,707 | 1,719 | 1,653 | 267,354 |
| November 04, 2025 | 1,713 | 1,719 | 1,719 | 1,742 | 1,690 | 233,576 |
| November 03, 2025 | 1,771 | 1,717 | 1,717 | 1,780 | 1,699 | 452,601 |
| October 31, 2025 | 1,732 | 1,771 | 1,771 | 1,792 | 1,711 | 481,964 |
| October 30, 2025 | 1,716 | 1,732 | 1,732 | 1,749 | 1,700 | 352,409 |
| October 29, 2025 | 1,691 | 1,694 | 1,694 | 1,710 | 1,683 | 107,660 |
| October 28, 2025 | 1,702 | 1,691 | 1,691 | 1,720 | 1,660 | 101,110 |
| October 27, 2025 | 1,675 | 1,702 | 1,702 | 1,739 | 1,655 | 301,042 |
| October 24, 2025 | 1,755 | 1,675 | 1,675 | 1,766 | 1,627 | 772,726 |
| October 23, 2025 | 1,744 | 1,751 | 1,751 | 1,783 | 1,729 | 229,063 |
| October 22, 2025 | 1,760 | 1,744 | 1,744 | 1,760 | 1,704 | 143,499 |
| October 21, 2025 | 1,730 | 1,744 | 1,744 | 1,773 | 1,718 | 218,984 |
| October 20, 2025 | 1,696 | 1,730 | 1,730 | 1,738 | 1,679 | 242,240 |
| October 17, 2025 | 1,732 | 1,707 | 1,707 | 1,732 | 1,681 | 200,163 |
| October 16, 2025 | 1,790 | 1,720 | 1,720 | 1,790 | 1,712 | 373,368 |
| October 15, 2025 | 1,786 | 1,777 | 1,777 | 1,797 | 1,764 | 310,773 |
| October 14, 2025 | 1,765 | 1,791 | 1,791 | 1,802 | 1,749 | 768,946 |
| October 13, 2025 | 1,623 | 1,762 | 1,762 | 1,780 | 1,615 | 1.98M |
| October 10, 2025 | 1,633 | 1,639 | 1,639 | 1,653 | 1,619 | 233,510 |
| October 02, 2025 | 1,632 | 1,633 | 1,633 | 1,634 | 1,611 | 90,783 |
| October 01, 2025 | 1,666 | 1,632 | 1,632 | 1,666 | 1,617 | 186,256 |
| September 30, 2025 | 1,651 | 1,651 | 1,651 | 1,667 | 1,640 | 46,883 |
| September 29, 2025 | 1,647 | 1,662 | 1,662 | 1,668 | 1,640 | 73,043 |
| September 26, 2025 | 1,676 | 1,647 | 1,647 | 1,682 | 1,630 | 106,931 |
| September 25, 2025 | 1,669 | 1,676 | 1,676 | 1,685 | 1,666 | 53,726 |
| September 24, 2025 | 1,680 | 1,679 | 1,679 | 1,714 | 1,671 | 112,435 |
| September 23, 2025 | 1,711 | 1,695 | 1,695 | 1,718 | 1,687 | 122,089 |
| September 22, 2025 | 1,714 | 1,718 | 1,718 | 1,729 | 1,699 | 121,640 |
| September 19, 2025 | 1,728 | 1,724 | 1,724 | 1,740 | 1,709 | 168,019 |
| September 18, 2025 | 1,707 | 1,724 | 1,724 | 1,735 | 1,698 | 321,583 |
| September 17, 2025 | 1,695 | 1,699 | 1,699 | 1,710 | 1,677 | 184,686 |
| September 16, 2025 | 1,638 | 1,696 | 1,696 | 1,696 | 1,635 | 324,870 |
| September 15, 2025 | 1,621 | 1,638 | 1,638 | 1,642 | 1,621 | 156,800 |
| September 12, 2025 | 1,626 | 1,630 | 1,630 | 1,630 | 1,621 | 88,275 |
| September 11, 2025 | 1,623 | 1,627 | 1,627 | 1,634 | 1,616 | 113,717 |
| September 10, 2025 | 1,626 | 1,628 | 1,628 | 1,637 | 1,618 | 46,771 |
| September 09, 2025 | 1,630 | 1,626 | 1,626 | 1,648 | 1,624 | 176,053 |
| September 08, 2025 | 1,632 | 1,650 | 1,650 | 1,655 | 1,631 | 113,038 |
| September 05, 2025 | 1,622 | 1,639 | 1,639 | 1,640 | 1,622 | 77,163 |