1,623.00
-8(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,689 | 1,614 | 1,614 | 1,689 | 1,600 | 55,529 |
| November 06, 2025 | 1,729 | 1,633 | 1,633 | 1,795 | 1,611 | 248,309 |
| November 05, 2025 | 1,613 | 1,593 | 1,593 | 1,625 | 1,589 | 71,013 |
| November 04, 2025 | 1,640 | 1,627 | 1,627 | 1,680 | 1,611 | 24,553 |
| November 03, 2025 | 1,637 | 1,633 | 1,633 | 1,638 | 1,614 | 30,999 |
| October 31, 2025 | 1,621 | 1,636 | 1,636 | 1,783 | 1,621 | 276,663 |
| October 30, 2025 | 1,625 | 1,636 | 1,636 | 1,680 | 1,593 | 57,762 |
| October 29, 2025 | 1,634 | 1,630 | 1,630 | 1,648 | 1,612 | 43,682 |
| October 28, 2025 | 1,610 | 1,628 | 1,628 | 1,700 | 1,592 | 108,658 |
| October 27, 2025 | 1,634 | 1,610 | 1,610 | 1,637 | 1,610 | 32,173 |
| October 24, 2025 | 1,668 | 1,634 | 1,634 | 1,668 | 1,610 | 33,407 |
| October 23, 2025 | 1,645 | 1,610 | 1,610 | 1,831 | 1,607 | 571,470 |
| October 22, 2025 | 1,611 | 1,646 | 1,646 | 1,772 | 1,611 | 200,975 |
| October 21, 2025 | 1,666 | 1,611 | 1,611 | 1,666 | 1,606 | 36,497 |
| October 20, 2025 | 1,571 | 1,653 | 1,653 | 1,745 | 1,571 | 230,386 |
| October 17, 2025 | 1,615 | 1,590 | 1,590 | 1,630 | 1,590 | 10,503 |
| October 16, 2025 | 1,630 | 1,621 | 1,621 | 1,630 | 1,611 | 26,540 |
| October 15, 2025 | 1,601 | 1,624 | 1,624 | 1,630 | 1,601 | 20,338 |
| October 14, 2025 | 1,601 | 1,617 | 1,617 | 1,625 | 1,600 | 7,455 |
| October 13, 2025 | 1,612 | 1,616 | 1,616 | 1,627 | 1,531 | 14,022 |
| October 10, 2025 | 1,639 | 1,612 | 1,612 | 1,639 | 1,597 | 21,831 |
| October 02, 2025 | 1,617 | 1,639 | 1,639 | 1,640 | 1,617 | 27,132 |
| October 01, 2025 | 1,614 | 1,617 | 1,617 | 1,617 | 1,591 | 29,431 |
| September 30, 2025 | 1,620 | 1,617 | 1,617 | 1,620 | 1,599 | 16,990 |
| September 29, 2025 | 1,625 | 1,620 | 1,620 | 1,625 | 1,599 | 20,641 |
| September 26, 2025 | 1,607 | 1,614 | 1,614 | 1,614 | 1,590 | 7,952 |
| September 25, 2025 | 1,600 | 1,607 | 1,607 | 1,613 | 1,587 | 18,503 |
| September 24, 2025 | 1,577 | 1,600 | 1,600 | 1,625 | 1,577 | 22,958 |
| September 23, 2025 | 1,613 | 1,593 | 1,593 | 1,613 | 1,577 | 29,708 |
| September 22, 2025 | 1,637 | 1,614 | 1,614 | 1,637 | 1,613 | 3,788 |
| September 19, 2025 | 1,635 | 1,637 | 1,637 | 1,640 | 1,590 | 15,155 |
| September 18, 2025 | 1,635 | 1,638 | 1,638 | 1,638 | 1,617 | 16,195 |
| September 17, 2025 | 1,635 | 1,635 | 1,635 | 1,640 | 1,609 | 13,592 |
| September 16, 2025 | 1,629 | 1,635 | 1,635 | 1,649 | 1,625 | 21,136 |
| September 15, 2025 | 1,660 | 1,629 | 1,629 | 1,660 | 1,610 | 38,475 |
| September 12, 2025 | 1,640 | 1,640 | 1,640 | 1,660 | 1,629 | 98,083 |
| September 11, 2025 | 1,615 | 1,638 | 1,638 | 1,640 | 1,615 | 45,243 |
| September 10, 2025 | 1,590 | 1,614 | 1,614 | 1,618 | 1,590 | 25,958 |
| September 09, 2025 | 1,597 | 1,605 | 1,605 | 1,609 | 1,582 | 16,030 |
| September 08, 2025 | 1,588 | 1,597 | 1,597 | 1,597 | 1,571 | 23,507 |
| September 05, 2025 | 1,586 | 1,588 | 1,588 | 1,588 | 1,574 | 7,239 |
| September 04, 2025 | 1,609 | 1,586 | 1,586 | 1,610 | 1,584 | 3,645 |
| September 03, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,582 | 4,892 |
| September 02, 2025 | 1,597 | 1,592 | 1,592 | 1,602 | 1,592 | 8,015 |
| September 01, 2025 | 1,584 | 1,597 | 1,597 | 1,630 | 1,581 | 24,155 |
| August 29, 2025 | 1,610 | 1,600 | 1,600 | 1,610 | 1,590 | 5,713 |
| August 28, 2025 | 1,593 | 1,594 | 1,594 | 1,610 | 1,585 | 6,010 |
| August 27, 2025 | 1,583 | 1,583 | 1,583 | 1,609 | 1,571 | 5,133 |
| August 26, 2025 | 1,586 | 1,583 | 1,583 | 1,586 | 1,583 | 2,371 |
| August 25, 2025 | 1,597 | 1,586 | 1,586 | 1,597 | 1,584 | 9,580 |
| August 22, 2025 | 1,595 | 1,597 | 1,597 | 1,609 | 1,595 | 4,429 |
| August 21, 2025 | 1,601 | 1,595 | 1,595 | 1,610 | 1,580 | 7,663 |
| August 20, 2025 | 1,594 | 1,594 | 1,594 | 1,610 | 1,591 | 16,357 |
| August 19, 2025 | 1,557 | 1,594 | 1,594 | 1,610 | 1,557 | 22,853 |
| August 18, 2025 | 1,575 | 1,571 | 1,571 | 1,575 | 1,526 | 15,162 |
| August 14, 2025 | 1,577 | 1,566 | 1,566 | 1,593 | 1,566 | 11,560 |
| August 13, 2025 | 1,588 | 1,577 | 1,577 | 1,595 | 1,577 | 9,701 |
| August 12, 2025 | 1,582 | 1,588 | 1,588 | 1,609 | 1,576 | 14,220 |
| August 11, 2025 | 1,585 | 1,582 | 1,582 | 1,585 | 1,568 | 10,591 |
| August 08, 2025 | 1,600 | 1,578 | 1,578 | 1,600 | 1,569 | 4,712 |