1,201.00
+1(+0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 1,256 | 1,236 | 1,236 | 1,256 | 1,230 | 1,115 |
| September 03, 2025 | 1,255 | 1,248 | 1,248 | 1,255 | 1,248 | 138 |
| September 02, 2025 | 1,231 | 1,235 | 1,235 | 1,237 | 1,231 | 2,616 |
| September 01, 2025 | 1,230 | 1,231 | 1,231 | 1,252 | 1,230 | 1,411 |
| August 29, 2025 | 1,233 | 1,250 | 1,250 | 1,250 | 1,233 | 4,324 |
| August 28, 2025 | 1,230 | 1,231 | 1,231 | 1,246 | 1,230 | 1,066 |
| August 27, 2025 | 1,223 | 1,226 | 1,226 | 1,248 | 1,223 | 2,551 |
| August 26, 2025 | 1,246 | 1,249 | 1,249 | 1,250 | 1,246 | 6,039 |
| August 25, 2025 | 1,240 | 1,222 | 1,222 | 1,248 | 1,222 | 2,389 |
| August 22, 2025 | 1,225 | 1,247 | 1,247 | 1,248 | 1,225 | 437 |
| August 21, 2025 | 1,222 | 1,216 | 1,216 | 1,254 | 1,216 | 2,877 |
| August 20, 2025 | 1,229 | 1,216 | 1,216 | 1,240 | 1,216 | 3,859 |
| August 19, 2025 | 1,236 | 1,229 | 1,229 | 1,249 | 1,202 | 18,279 |
| August 18, 2025 | 1,262 | 1,236 | 1,236 | 1,262 | 1,236 | 4,275 |
| August 14, 2025 | 1,245 | 1,256 | 1,256 | 1,256 | 1,240 | 565 |
| August 13, 2025 | 1,264 | 1,250 | 1,250 | 1,264 | 1,202 | 1,799 |
| August 12, 2025 | 1,242 | 1,253 | 1,253 | 1,255 | 1,242 | 737 |
| August 11, 2025 | 1,258 | 1,258 | 1,258 | 1,258 | 1,255 | 2,119 |
| August 08, 2025 | 1,258 | 1,259 | 1,259 | 1,260 | 1,236 | 1,993 |