1,049.00
+3(+0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,043 | 1,049 | 1,049 | 1,055 | 1,041 | 115,254 |
| December 10, 2025 | 1,037 | 1,046 | 1,046 | 1,051 | 1,037 | 139,287 |
| December 09, 2025 | 1,033 | 1,036 | 1,036 | 1,048 | 1,033 | 68,708 |
| December 08, 2025 | 1,097 | 1,037 | 1,037 | 1,099 | 1,034 | 909,759 |
| December 05, 2025 | 1,040 | 1,027 | 1,027 | 1,040 | 1,026 | 83,654 |
| December 04, 2025 | 1,040 | 1,036 | 1,036 | 1,042 | 1,029 | 79,832 |
| December 03, 2025 | 1,045 | 1,037 | 1,037 | 1,052 | 1,033 | 162,100 |
| December 02, 2025 | 1,042 | 1,037 | 1,037 | 1,043 | 1,033 | 102,710 |
| December 01, 2025 | 1,022 | 1,042 | 1,042 | 1,090 | 1,022 | 469,420 |
| November 28, 2025 | 1,012 | 1,027 | 1,027 | 1,038 | 1,012 | 103,393 |
| November 27, 2025 | 1,022 | 1,015 | 1,015 | 1,029 | 1,010 | 115,830 |
| November 26, 2025 | 1,010 | 1,020 | 1,020 | 1,037 | 1,008 | 92,862 |
| November 25, 2025 | 1,003 | 1,007 | 1,007 | 1,015 | 1,003 | 55,196 |
| November 24, 2025 | 1,016 | 1,009 | 1,009 | 1,022 | 1,008 | 160,016 |
| November 21, 2025 | 1,019 | 1,014 | 1,014 | 1,024 | 1,011 | 68,069 |
| November 20, 2025 | 1,017 | 1,025 | 1,025 | 1,029 | 1,017 | 229,291 |
| November 19, 2025 | 992 | 1,017 | 1,017 | 1,020 | 992 | 175,964 |
| November 18, 2025 | 1,011 | 1,007 | 1,007 | 1,025 | 1,001 | 221,378 |
| November 17, 2025 | 1,027 | 1,023 | 1,023 | 1,036 | 1,015 | 215,476 |
| November 14, 2025 | 1,022 | 1,027 | 1,027 | 1,041 | 1,017 | 200,985 |
| November 13, 2025 | 1,017 | 1,025 | 1,025 | 1,120 | 1,008 | 1.91M |
| November 12, 2025 | 1,005 | 1,013 | 1,013 | 1,017 | 997 | 88,917 |
| November 11, 2025 | 1,000 | 1,000 | 1,000 | 1,009 | 998 | 162,128 |
| November 10, 2025 | 1,000 | 1,005 | 1,005 | 1,007 | 990 | 126,369 |
| November 07, 2025 | 985 | 1,000 | 1,000 | 1,003 | 985 | 154,679 |
| November 06, 2025 | 999 | 1,002 | 1,002 | 1,007 | 991 | 148,913 |
| November 05, 2025 | 997 | 1,001 | 1,001 | 1,013 | 985 | 202,732 |
| November 04, 2025 | 995 | 1,001 | 1,001 | 1,008 | 995 | 120,519 |
| November 03, 2025 | 1,005 | 1,004 | 1,004 | 1,011 | 1,000 | 159,859 |
| October 31, 2025 | 1,007 | 1,005 | 1,005 | 1,007 | 1,000 | 82,073 |
| October 30, 2025 | 1,011 | 1,007 | 1,007 | 1,012 | 1,006 | 170,567 |
| October 29, 2025 | 1,017 | 1,010 | 1,010 | 1,021 | 1,010 | 166,376 |
| October 28, 2025 | 1,025 | 1,016 | 1,016 | 1,025 | 1,014 | 98,009 |
| October 27, 2025 | 1,023 | 1,021 | 1,021 | 1,025 | 1,020 | 107,187 |
| October 24, 2025 | 1,025 | 1,023 | 1,023 | 1,027 | 1,019 | 94,567 |
| October 23, 2025 | 1,030 | 1,024 | 1,024 | 1,034 | 1,022 | 71,915 |
| October 22, 2025 | 1,022 | 1,029 | 1,029 | 1,030 | 1,019 | 157,432 |
| October 21, 2025 | 1,030 | 1,022 | 1,022 | 1,031 | 1,020 | 245,661 |
| October 20, 2025 | 1,030 | 1,028 | 1,028 | 1,042 | 1,021 | 165,220 |
| October 17, 2025 | 1,030 | 1,028 | 1,028 | 1,033 | 1,021 | 137,294 |
| October 16, 2025 | 1,032 | 1,030 | 1,030 | 1,037 | 1,027 | 112,196 |
| October 15, 2025 | 1,039 | 1,032 | 1,032 | 1,039 | 1,027 | 45,229 |
| October 14, 2025 | 1,035 | 1,030 | 1,030 | 1,043 | 1,025 | 113,389 |
| October 13, 2025 | 1,038 | 1,035 | 1,035 | 1,042 | 1,025 | 90,544 |
| October 10, 2025 | 1,057 | 1,051 | 1,051 | 1,066 | 1,050 | 122,443 |
| October 02, 2025 | 1,042 | 1,062 | 1,062 | 1,067 | 1,037 | 230,531 |
| October 01, 2025 | 1,047 | 1,050 | 1,050 | 1,058 | 1,033 | 192,507 |
| September 30, 2025 | 1,036 | 1,039 | 1,039 | 1,051 | 1,036 | 86,119 |
| September 29, 2025 | 1,031 | 1,036 | 1,036 | 1,046 | 1,031 | 45,625 |
| September 26, 2025 | 1,036 | 1,036 | 1,036 | 1,044 | 1,026 | 71,128 |
| September 25, 2025 | 1,031 | 1,035 | 1,035 | 1,043 | 1,029 | 74,222 |
| September 24, 2025 | 1,043 | 1,036 | 1,036 | 1,043 | 1,020 | 120,846 |
| September 23, 2025 | 1,043 | 1,042 | 1,042 | 1,051 | 1,038 | 133,187 |
| September 22, 2025 | 1,054 | 1,049 | 1,049 | 1,066 | 1,046 | 192,201 |
| September 19, 2025 | 1,051 | 1,058 | 1,058 | 1,062 | 1,051 | 161,764 |
| September 18, 2025 | 1,046 | 1,054 | 1,054 | 1,057 | 1,041 | 195,579 |
| September 17, 2025 | 1,049 | 1,047 | 1,047 | 1,050 | 1,040 | 56,920 |
| September 16, 2025 | 1,043 | 1,050 | 1,050 | 1,054 | 1,039 | 178,717 |
| September 15, 2025 | 1,047 | 1,049 | 1,049 | 1,052 | 1,040 | 143,655 |
| September 12, 2025 | 1,049 | 1,046 | 1,046 | 1,053 | 1,038 | 132,615 |