1,204.00
-1(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,210 | 1,205 | 1,205 | 1,210 | 1,191 | 66,933 |
| December 03, 2025 | 1,205 | 1,204 | 1,204 | 1,205 | 1,199 | 57,383 |
| December 02, 2025 | 1,188 | 1,204 | 1,204 | 1,209 | 1,188 | 21,414 |
| December 01, 2025 | 1,206 | 1,200 | 1,200 | 1,206 | 1,190 | 43,138 |
| November 28, 2025 | 1,223 | 1,200 | 1,200 | 1,223 | 1,188 | 73,006 |
| November 27, 2025 | 1,213 | 1,199 | 1,199 | 1,213 | 1,192 | 47,306 |
| November 26, 2025 | 1,202 | 1,200 | 1,200 | 1,205 | 1,194 | 29,987 |
| November 25, 2025 | 1,209 | 1,196 | 1,196 | 1,209 | 1,190 | 121,950 |
| November 24, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,184 | 88,716 |
| November 21, 2025 | 1,200 | 1,206 | 1,206 | 1,217 | 1,185 | 92,561 |
| November 20, 2025 | 1,187 | 1,200 | 1,200 | 1,210 | 1,185 | 116,622 |
| November 19, 2025 | 1,178 | 1,187 | 1,187 | 1,192 | 1,178 | 38,721 |
| November 18, 2025 | 1,200 | 1,192 | 1,192 | 1,204 | 1,172 | 123,148 |
| November 17, 2025 | 1,200 | 1,200 | 1,200 | 1,208 | 1,183 | 112,117 |
| November 14, 2025 | 1,196 | 1,200 | 1,200 | 1,204 | 1,173 | 118,504 |
| November 13, 2025 | 1,183 | 1,196 | 1,196 | 1,199 | 1,183 | 93,448 |
| November 12, 2025 | 1,194 | 1,189 | 1,189 | 1,197 | 1,180 | 81,677 |
| November 11, 2025 | 1,178 | 1,197 | 1,197 | 1,198 | 1,174 | 94,743 |
| November 10, 2025 | 1,162 | 1,178 | 1,178 | 1,183 | 1,150 | 89,133 |
| November 07, 2025 | 1,162 | 1,156 | 1,156 | 1,162 | 1,131 | 133,379 |
| November 06, 2025 | 1,150 | 1,157 | 1,157 | 1,160 | 1,132 | 117,741 |
| November 05, 2025 | 1,141 | 1,145 | 1,145 | 1,145 | 1,114 | 135,911 |
| November 04, 2025 | 1,154 | 1,149 | 1,149 | 1,154 | 1,130 | 179,003 |
| November 03, 2025 | 1,162 | 1,143 | 1,143 | 1,169 | 1,139 | 206,634 |
| October 31, 2025 | 1,169 | 1,165 | 1,165 | 1,169 | 1,158 | 55,900 |
| October 30, 2025 | 1,194 | 1,169 | 1,169 | 1,194 | 1,110 | 245,432 |
| October 29, 2025 | 1,202 | 1,194 | 1,194 | 1,202 | 1,190 | 163,221 |
| October 28, 2025 | 1,190 | 1,197 | 1,197 | 1,199 | 1,188 | 109,315 |
| October 27, 2025 | 1,209 | 1,196 | 1,196 | 1,209 | 1,194 | 195,127 |
| October 24, 2025 | 1,204 | 1,200 | 1,200 | 1,204 | 1,195 | 128,867 |
| October 23, 2025 | 1,209 | 1,199 | 1,199 | 1,209 | 1,196 | 122,847 |
| October 22, 2025 | 1,235 | 1,203 | 1,203 | 1,245 | 1,191 | 506,959 |
| October 21, 2025 | 1,199 | 1,224 | 1,224 | 1,228 | 1,193 | 511,877 |
| October 20, 2025 | 1,216 | 1,199 | 1,199 | 1,216 | 1,192 | 128,620 |
| October 17, 2025 | 1,216 | 1,200 | 1,200 | 1,216 | 1,200 | 94,986 |
| October 16, 2025 | 1,220 | 1,214 | 1,214 | 1,220 | 1,198 | 191,283 |
| October 15, 2025 | 1,200 | 1,215 | 1,215 | 1,221 | 1,200 | 71,039 |
| October 14, 2025 | 1,201 | 1,209 | 1,209 | 1,210 | 1,196 | 70,824 |
| October 13, 2025 | 1,209 | 1,210 | 1,210 | 1,210 | 1,191 | 170,906 |
| October 10, 2025 | 1,235 | 1,213 | 1,213 | 1,240 | 1,166 | 279,920 |
| October 02, 2025 | 1,257 | 1,244 | 1,244 | 1,257 | 1,240 | 168,981 |
| October 01, 2025 | 1,270 | 1,257 | 1,257 | 1,270 | 1,237 | 192,373 |
| September 30, 2025 | 1,269 | 1,261 | 1,261 | 1,269 | 1,248 | 63,324 |
| September 29, 2025 | 1,261 | 1,264 | 1,264 | 1,265 | 1,247 | 43,941 |
| September 26, 2025 | 1,269 | 1,259 | 1,259 | 1,269 | 1,249 | 65,422 |
| September 25, 2025 | 1,272 | 1,269 | 1,269 | 1,278 | 1,255 | 94,883 |
| September 24, 2025 | 1,273 | 1,280 | 1,280 | 1,282 | 1,251 | 94,761 |
| September 23, 2025 | 1,299 | 1,271 | 1,271 | 1,299 | 1,270 | 119,567 |
| September 22, 2025 | 1,295 | 1,289 | 1,289 | 1,295 | 1,279 | 44,557 |
| September 19, 2025 | 1,300 | 1,295 | 1,295 | 1,300 | 1,283 | 54,429 |
| September 18, 2025 | 1,298 | 1,300 | 1,300 | 1,309 | 1,291 | 145,028 |
| September 17, 2025 | 1,300 | 1,300 | 1,300 | 1,306 | 1,289 | 49,627 |
| September 16, 2025 | 1,319 | 1,312 | 1,312 | 1,325 | 1,295 | 105,038 |
| September 15, 2025 | 1,286 | 1,319 | 1,319 | 1,320 | 1,278 | 73,358 |
| September 12, 2025 | 1,287 | 1,296 | 1,296 | 1,299 | 1,273 | 72,388 |
| September 11, 2025 | 1,271 | 1,287 | 1,287 | 1,287 | 1,269 | 58,770 |
| September 10, 2025 | 1,265 | 1,278 | 1,278 | 1,285 | 1,250 | 129,900 |
| September 09, 2025 | 1,260 | 1,256 | 1,256 | 1,274 | 1,222 | 77,678 |
| September 08, 2025 | 1,270 | 1,260 | 1,260 | 1,277 | 1,254 | 84,486 |
| September 05, 2025 | 1,269 | 1,263 | 1,263 | 1,277 | 1,255 | 67,292 |