1,142.00
+1(+0.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,135 | 1,141 | 1,141 | 1,157 | 1,121 | 80,464 |
| December 03, 2025 | 1,105 | 1,133 | 1,133 | 1,170 | 1,082 | 133,707 |
| December 02, 2025 | 1,116 | 1,102 | 1,102 | 1,119 | 1,065 | 37,603 |
| December 01, 2025 | 1,110 | 1,115 | 1,115 | 1,116 | 1,097 | 52,990 |
| November 28, 2025 | 1,125 | 1,110 | 1,110 | 1,140 | 1,094 | 58,421 |
| November 27, 2025 | 1,100 | 1,124 | 1,124 | 1,125 | 1,087 | 67,864 |
| November 26, 2025 | 1,031 | 1,093 | 1,093 | 1,103 | 1,031 | 57,466 |
| November 25, 2025 | 1,025 | 1,031 | 1,031 | 1,095 | 1,025 | 190,011 |
| November 24, 2025 | 1,100 | 1,079 | 1,079 | 1,113 | 1,055 | 47,605 |
| November 21, 2025 | 1,113 | 1,088 | 1,088 | 1,145 | 1,071 | 79,638 |
| November 20, 2025 | 1,117 | 1,121 | 1,121 | 1,140 | 1,105 | 60,413 |
| November 19, 2025 | 1,081 | 1,121 | 1,121 | 1,145 | 1,081 | 41,518 |
| November 18, 2025 | 1,149 | 1,110 | 1,110 | 1,149 | 1,087 | 77,048 |
| November 17, 2025 | 1,195 | 1,150 | 1,150 | 1,198 | 1,144 | 45,241 |
| November 14, 2025 | 1,210 | 1,195 | 1,195 | 1,262 | 1,178 | 101,862 |
| November 13, 2025 | 1,186 | 1,205 | 1,205 | 1,275 | 1,186 | 318,264 |
| November 12, 2025 | 1,172 | 1,180 | 1,180 | 1,195 | 1,135 | 73,086 |
| November 11, 2025 | 1,137 | 1,161 | 1,161 | 1,190 | 1,137 | 83,660 |
| November 10, 2025 | 1,118 | 1,137 | 1,137 | 1,146 | 1,107 | 32,980 |
| November 07, 2025 | 1,175 | 1,118 | 1,118 | 1,175 | 1,111 | 95,332 |
| November 06, 2025 | 1,215 | 1,178 | 1,178 | 1,220 | 1,170 | 54,400 |
| November 05, 2025 | 1,150 | 1,215 | 1,215 | 1,233 | 1,131 | 178,850 |
| November 04, 2025 | 1,170 | 1,150 | 1,150 | 1,185 | 1,136 | 104,400 |
| November 03, 2025 | 1,197 | 1,141 | 1,141 | 1,248 | 1,134 | 138,584 |
| October 31, 2025 | 1,204 | 1,199 | 1,199 | 1,250 | 1,173 | 127,162 |
| October 30, 2025 | 1,267 | 1,204 | 1,204 | 1,267 | 1,191 | 181,987 |
| October 29, 2025 | 1,266 | 1,281 | 1,281 | 1,308 | 1,262 | 120,903 |
| October 28, 2025 | 1,261 | 1,276 | 1,276 | 1,285 | 1,257 | 56,046 |
| October 27, 2025 | 1,261 | 1,267 | 1,267 | 1,285 | 1,231 | 132,678 |
| October 24, 2025 | 1,294 | 1,261 | 1,261 | 1,301 | 1,245 | 133,064 |
| October 23, 2025 | 1,305 | 1,293 | 1,293 | 1,337 | 1,273 | 118,512 |
| October 22, 2025 | 1,314 | 1,305 | 1,305 | 1,344 | 1,295 | 266,340 |
| October 21, 2025 | 1,270 | 1,313 | 1,313 | 1,324 | 1,270 | 270,215 |
| October 20, 2025 | 1,290 | 1,253 | 1,253 | 1,297 | 1,243 | 147,568 |
| October 17, 2025 | 1,238 | 1,290 | 1,290 | 1,300 | 1,233 | 421,129 |
| October 16, 2025 | 1,245 | 1,238 | 1,238 | 1,263 | 1,215 | 160,049 |
| October 15, 2025 | 1,208 | 1,245 | 1,245 | 1,259 | 1,207 | 230,428 |
| October 14, 2025 | 1,204 | 1,206 | 1,206 | 1,224 | 1,191 | 151,063 |
| October 13, 2025 | 1,180 | 1,204 | 1,204 | 1,220 | 1,150 | 321,393 |
| October 10, 2025 | 1,157 | 1,187 | 1,187 | 1,250 | 1,157 | 286,986 |
| October 02, 2025 | 1,108 | 1,157 | 1,157 | 1,157 | 1,093 | 247,717 |
| October 01, 2025 | 1,141 | 1,108 | 1,108 | 1,149 | 1,100 | 88,155 |
| September 30, 2025 | 1,162 | 1,141 | 1,141 | 1,199 | 1,111 | 207,985 |
| September 29, 2025 | 1,077 | 1,162 | 1,162 | 1,277 | 1,077 | 1.57M |
| September 26, 2025 | 1,076 | 1,077 | 1,077 | 1,083 | 1,064 | 67,648 |
| September 25, 2025 | 1,069 | 1,075 | 1,075 | 1,080 | 1,059 | 59,163 |
| September 24, 2025 | 1,080 | 1,069 | 1,069 | 1,085 | 1,032 | 98,156 |
| September 23, 2025 | 1,078 | 1,080 | 1,080 | 1,087 | 1,065 | 81,025 |
| September 22, 2025 | 1,042 | 1,078 | 1,078 | 1,088 | 1,028 | 117,689 |
| September 19, 2025 | 1,052 | 1,050 | 1,050 | 1,057 | 1,044 | 40,331 |
| September 18, 2025 | 1,050 | 1,049 | 1,049 | 1,055 | 1,040 | 43,108 |
| September 17, 2025 | 1,059 | 1,045 | 1,045 | 1,059 | 1,041 | 78,543 |
| September 16, 2025 | 1,063 | 1,058 | 1,058 | 1,063 | 1,045 | 61,459 |
| September 15, 2025 | 1,076 | 1,059 | 1,059 | 1,076 | 1,036 | 47,195 |
| September 12, 2025 | 1,051 | 1,051 | 1,051 | 1,063 | 1,043 | 78,744 |
| September 11, 2025 | 1,043 | 1,051 | 1,051 | 1,055 | 1,027 | 107,204 |
| September 10, 2025 | 1,063 | 1,043 | 1,043 | 1,068 | 1,035 | 87,137 |
| September 09, 2025 | 1,040 | 1,066 | 1,066 | 1,072 | 1,038 | 111,327 |
| September 08, 2025 | 1,053 | 1,048 | 1,048 | 1,071 | 1,027 | 46,701 |
| September 05, 2025 | 1,049 | 1,049 | 1,049 | 1,069 | 1,030 | 118,334 |