1,203.00
+2(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,207 | 1,201 | 1,201 | 1,207 | 1,200 | 8,261 |
| December 03, 2025 | 1,209 | 1,206 | 1,206 | 1,209 | 1,206 | 1,014 |
| December 02, 2025 | 1,210 | 1,200 | 1,200 | 1,210 | 1,200 | 8,348 |
| December 01, 2025 | 1,210 | 1,203 | 1,203 | 1,210 | 1,203 | 6,461 |
| November 28, 2025 | 1,215 | 1,203 | 1,203 | 1,215 | 1,202 | 5,444 |
| November 27, 2025 | 1,209 | 1,209 | 1,209 | 1,209 | 1,201 | 1,577 |
| November 26, 2025 | 1,201 | 1,209 | 1,209 | 1,210 | 1,200 | 3,363 |
| November 25, 2025 | 1,200 | 1,215 | 1,215 | 1,215 | 1,200 | 17,110 |
| November 24, 2025 | 1,209 | 1,208 | 1,208 | 1,209 | 1,201 | 3,826 |
| November 21, 2025 | 1,213 | 1,209 | 1,209 | 1,213 | 1,204 | 1,498 |
| November 20, 2025 | 1,215 | 1,202 | 1,202 | 1,225 | 1,202 | 19,575 |
| November 19, 2025 | 1,200 | 1,215 | 1,215 | 1,215 | 1,200 | 5,614 |
| November 18, 2025 | 1,209 | 1,209 | 1,209 | 1,209 | 1,201 | 508 |
| November 17, 2025 | 1,200 | 1,209 | 1,209 | 1,215 | 1,200 | 13,327 |
| November 14, 2025 | 1,200 | 1,200 | 1,200 | 1,212 | 1,200 | 2,712 |
| November 13, 2025 | 1,200 | 1,200 | 1,200 | 1,208 | 1,200 | 1,768 |
| November 12, 2025 | 1,200 | 1,194 | 1,194 | 1,215 | 1,190 | 32,266 |
| November 11, 2025 | 1,199 | 1,210 | 1,210 | 1,216 | 1,199 | 1,742 |
| November 10, 2025 | 1,193 | 1,199 | 1,199 | 1,199 | 1,193 | 3,692 |
| November 07, 2025 | 1,200 | 1,201 | 1,201 | 1,211 | 1,200 | 1,339 |
| November 06, 2025 | 1,187 | 1,200 | 1,200 | 1,200 | 1,187 | 3,824 |
| November 05, 2025 | 1,210 | 1,185 | 1,185 | 1,210 | 1,185 | 13,044 |
| November 04, 2025 | 1,230 | 1,185 | 1,185 | 1,230 | 1,184 | 23,336 |
| November 03, 2025 | 1,240 | 1,219 | 1,219 | 1,240 | 1,202 | 20,366 |
| October 31, 2025 | 1,245 | 1,245 | 1,245 | 1,254 | 1,244 | 4,812 |
| October 30, 2025 | 1,245 | 1,245 | 1,245 | 1,245 | 1,213 | 9,187 |
| October 29, 2025 | 1,200 | 1,245 | 1,245 | 1,245 | 1,200 | 16,685 |
| October 28, 2025 | 1,220 | 1,184 | 1,184 | 1,220 | 1,183 | 11,930 |
| October 27, 2025 | 1,181 | 1,197 | 1,197 | 1,208 | 1,181 | 47,115 |
| October 24, 2025 | 1,210 | 1,211 | 1,211 | 1,227 | 1,210 | 3,284 |
| October 23, 2025 | 1,219 | 1,218 | 1,218 | 1,248 | 1,211 | 13,467 |
| October 22, 2025 | 1,237 | 1,218 | 1,218 | 1,240 | 1,190 | 11,356 |
| October 21, 2025 | 1,277 | 1,234 | 1,234 | 1,277 | 1,230 | 12,749 |
| October 20, 2025 | 1,321 | 1,277 | 1,277 | 1,321 | 1,259 | 47,788 |
| October 17, 2025 | 1,210 | 1,390 | 1,390 | 1,390 | 1,210 | 82,022 |
| October 16, 2025 | 1,223 | 1,200 | 1,200 | 1,225 | 1,200 | 10,944 |
| October 15, 2025 | 1,210 | 1,221 | 1,221 | 1,254 | 1,210 | 13,647 |
| October 14, 2025 | 1,222 | 1,214 | 1,214 | 1,222 | 1,210 | 14,823 |
| October 13, 2025 | 1,220 | 1,224 | 1,224 | 1,239 | 1,220 | 5,536 |
| October 10, 2025 | 1,234 | 1,230 | 1,230 | 1,234 | 1,222 | 41,490 |
| October 02, 2025 | 1,295 | 1,269 | 1,269 | 1,295 | 1,269 | 21,992 |
| October 01, 2025 | 1,276 | 1,311 | 1,311 | 1,349 | 1,251 | 55,616 |
| September 30, 2025 | 1,435 | 1,300 | 1,300 | 1,435 | 1,233 | 329,099 |
| September 29, 2025 | 1,267 | 1,406 | 1,406 | 1,406 | 1,267 | 183,632 |
| September 26, 2025 | 1,215 | 1,082 | 1,082 | 1,224 | 1,082 | 12,000 |
| September 25, 2025 | 1,215 | 1,217 | 1,217 | 1,217 | 1,200 | 1,341 |
| September 24, 2025 | 1,221 | 1,186 | 1,186 | 1,234 | 1,180 | 6,659 |
| September 23, 2025 | 1,220 | 1,234 | 1,234 | 1,235 | 1,220 | 3,621 |
| September 22, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 173 |
| September 19, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,230 | 3,254 |
| September 18, 2025 | 1,246 | 1,236 | 1,236 | 1,246 | 1,231 | 169 |
| September 17, 2025 | 1,240 | 1,237 | 1,237 | 1,240 | 1,234 | 6,691 |
| September 16, 2025 | 1,237 | 1,242 | 1,242 | 1,243 | 1,233 | 747 |
| September 15, 2025 | 1,240 | 1,237 | 1,237 | 1,240 | 1,233 | 1,975 |
| September 12, 2025 | 1,244 | 1,236 | 1,236 | 1,256 | 1,232 | 3,899 |
| September 11, 2025 | 1,246 | 1,237 | 1,237 | 1,246 | 1,236 | 1,096 |
| September 10, 2025 | 1,226 | 1,247 | 1,247 | 1,249 | 1,226 | 720 |
| September 09, 2025 | 1,232 | 1,249 | 1,249 | 1,258 | 1,232 | 1,160 |
| September 08, 2025 | 1,230 | 1,231 | 1,231 | 1,246 | 1,230 | 9,523 |
| September 05, 2025 | 1,245 | 1,224 | 1,224 | 1,245 | 1,211 | 2,564 |