2,130.00
-30(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,170 | 2,160 | 2,160 | 2,170 | 2,155 | 1,872 |
| December 03, 2025 | 2,085 | 2,170 | 2,170 | 2,175 | 2,080 | 5,713 |
| December 02, 2025 | 2,110 | 2,090 | 2,090 | 2,110 | 2,070 | 17,565 |
| December 01, 2025 | 2,160 | 2,125 | 2,125 | 2,160 | 2,100 | 4,576 |
| November 28, 2025 | 2,165 | 2,100 | 2,100 | 2,175 | 2,100 | 5,851 |
| November 27, 2025 | 2,225 | 2,165 | 2,165 | 2,225 | 2,165 | 2,677 |
| November 26, 2025 | 2,185 | 2,190 | 2,190 | 2,190 | 2,145 | 4,992 |
| November 25, 2025 | 2,160 | 2,155 | 2,155 | 2,185 | 2,155 | 6,353 |
| November 24, 2025 | 2,260 | 2,185 | 2,185 | 2,260 | 2,160 | 4,720 |
| November 21, 2025 | 2,250 | 2,235 | 2,235 | 2,250 | 2,160 | 7,644 |
| November 20, 2025 | 2,250 | 2,235 | 2,235 | 2,250 | 2,220 | 2,111 |
| November 19, 2025 | 2,150 | 2,150 | 2,150 | 2,150 | 2,095 | 11,540 |
| November 18, 2025 | 2,220 | 2,140 | 2,140 | 2,220 | 2,140 | 1,388 |
| November 17, 2025 | 2,215 | 2,195 | 2,195 | 2,215 | 2,180 | 4,246 |
| November 14, 2025 | 2,215 | 2,215 | 2,215 | 2,225 | 2,185 | 3,940 |
| November 13, 2025 | 2,185 | 2,220 | 2,220 | 2,225 | 2,175 | 4,295 |
| November 12, 2025 | 2,190 | 2,175 | 2,175 | 2,190 | 2,160 | 7,499 |
| November 11, 2025 | 2,240 | 2,160 | 2,160 | 2,240 | 2,155 | 4,952 |
| November 10, 2025 | 2,130 | 2,195 | 2,195 | 2,200 | 2,130 | 9,306 |
| November 07, 2025 | 2,110 | 2,120 | 2,120 | 2,130 | 2,100 | 5,767 |
| November 06, 2025 | 2,195 | 2,160 | 2,160 | 2,195 | 2,160 | 11,372 |
| November 05, 2025 | 2,200 | 2,195 | 2,195 | 2,200 | 2,190 | 26,491 |
| November 04, 2025 | 2,340 | 2,265 | 2,265 | 2,340 | 2,255 | 5,788 |
| November 03, 2025 | 2,330 | 2,300 | 2,300 | 2,330 | 2,300 | 14,401 |
| October 31, 2025 | 2,355 | 2,330 | 2,330 | 2,360 | 2,300 | 7,464 |
| October 30, 2025 | 2,365 | 2,355 | 2,355 | 2,365 | 2,325 | 8,001 |
| October 29, 2025 | 2,310 | 2,345 | 2,345 | 2,350 | 2,280 | 24,965 |
| October 28, 2025 | 2,425 | 2,360 | 2,360 | 2,425 | 2,335 | 10,314 |
| October 27, 2025 | 2,400 | 2,425 | 2,425 | 2,445 | 2,400 | 14,279 |
| October 24, 2025 | 2,405 | 2,400 | 2,400 | 2,405 | 2,350 | 39,765 |
| October 23, 2025 | 2,530 | 2,405 | 2,405 | 2,530 | 2,375 | 28,691 |
| October 22, 2025 | 2,540 | 2,520 | 2,520 | 2,540 | 2,500 | 8,517 |
| October 21, 2025 | 2,650 | 2,540 | 2,540 | 2,650 | 2,500 | 19,618 |
| October 20, 2025 | 2,560 | 2,615 | 2,615 | 2,620 | 2,495 | 21,197 |
| October 17, 2025 | 2,575 | 2,540 | 2,540 | 2,575 | 2,400 | 13,613 |
| October 16, 2025 | 2,640 | 2,480 | 2,480 | 2,730 | 2,480 | 39,805 |
| October 15, 2025 | 2,705 | 2,580 | 2,580 | 2,705 | 2,540 | 57,551 |
| October 14, 2025 | 2,925 | 2,705 | 2,705 | 2,925 | 2,670 | 78,267 |
| October 13, 2025 | 2,725 | 2,945 | 2,945 | 2,950 | 2,725 | 79,769 |
| October 10, 2025 | 2,510 | 2,800 | 2,800 | 2,935 | 2,510 | 149,730 |
| October 02, 2025 | 2,320 | 2,600 | 2,600 | 2,600 | 2,300 | 105,124 |
| October 01, 2025 | 2,500 | 2,320 | 2,320 | 3,070 | 2,320 | 437,801 |
| September 30, 2025 | 2,190 | 2,710 | 2,710 | 2,710 | 2,090 | 246,715 |
| September 29, 2025 | 1,848 | 2,085 | 2,085 | 2,085 | 1,848 | 50,667 |
| September 26, 2025 | 1,838 | 1,848 | 1,848 | 1,860 | 1,838 | 2,260 |
| September 25, 2025 | 1,873 | 1,860 | 1,860 | 1,873 | 1,852 | 5,463 |
| September 24, 2025 | 1,876 | 1,853 | 1,853 | 1,876 | 1,842 | 5,767 |
| September 23, 2025 | 1,881 | 1,852 | 1,852 | 1,881 | 1,851 | 9,513 |
| September 22, 2025 | 1,850 | 1,877 | 1,877 | 1,881 | 1,850 | 25,790 |
| September 19, 2025 | 1,965 | 1,900 | 1,900 | 1,965 | 1,900 | 5,990 |
| September 18, 2025 | 1,911 | 1,913 | 1,913 | 1,930 | 1,896 | 11,835 |
| September 17, 2025 | 1,863 | 1,885 | 1,885 | 1,885 | 1,857 | 10,185 |
| September 16, 2025 | 1,855 | 1,863 | 1,863 | 1,865 | 1,844 | 29,310 |
| September 15, 2025 | 1,960 | 1,900 | 1,900 | 1,990 | 1,900 | 106,171 |
| September 12, 2025 | 2,005 | 1,990 | 1,990 | 2,005 | 1,984 | 8,253 |
| September 11, 2025 | 2,035 | 1,996 | 1,996 | 2,035 | 1,996 | 3,892 |
| September 10, 2025 | 2,070 | 2,020 | 2,020 | 2,070 | 2,020 | 16,363 |
| September 09, 2025 | 2,035 | 2,030 | 2,030 | 2,080 | 2,030 | 5,862 |
| September 08, 2025 | 1,986 | 2,020 | 2,020 | 2,100 | 1,986 | 1,479 |
| September 05, 2025 | 2,070 | 1,985 | 1,985 | 2,070 | 1,980 | 10,325 |