1,510.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,510 | 1,510 | 1,510 | 1,513 | 1,489 | 165,841 |
| November 06, 2025 | 1,486 | 1,510 | 1,510 | 1,520 | 1,485 | 179,650 |
| November 05, 2025 | 1,512 | 1,486 | 1,486 | 1,517 | 1,475 | 283,296 |
| November 04, 2025 | 1,503 | 1,512 | 1,512 | 1,539 | 1,500 | 194,010 |
| November 03, 2025 | 1,535 | 1,511 | 1,511 | 1,545 | 1,504 | 587,498 |
| October 31, 2025 | 1,531 | 1,535 | 1,535 | 1,551 | 1,531 | 172,788 |
| October 30, 2025 | 1,552 | 1,537 | 1,537 | 1,555 | 1,530 | 249,761 |
| October 29, 2025 | 1,579 | 1,552 | 1,552 | 1,579 | 1,551 | 248,153 |
| October 28, 2025 | 1,573 | 1,579 | 1,579 | 1,584 | 1,568 | 106,420 |
| October 27, 2025 | 1,576 | 1,577 | 1,577 | 1,596 | 1,556 | 254,410 |
| October 24, 2025 | 1,588 | 1,580 | 1,580 | 1,595 | 1,576 | 126,152 |
| October 23, 2025 | 1,618 | 1,592 | 1,592 | 1,618 | 1,582 | 79,044 |
| October 22, 2025 | 1,590 | 1,602 | 1,602 | 1,608 | 1,574 | 147,257 |
| October 21, 2025 | 1,603 | 1,590 | 1,590 | 1,624 | 1,586 | 194,213 |
| October 20, 2025 | 1,605 | 1,595 | 1,595 | 1,609 | 1,588 | 109,048 |
| October 17, 2025 | 1,613 | 1,605 | 1,605 | 1,629 | 1,520 | 263,235 |
| October 16, 2025 | 1,643 | 1,611 | 1,611 | 1,648 | 1,611 | 234,090 |
| October 15, 2025 | 1,627 | 1,643 | 1,643 | 1,648 | 1,624 | 108,214 |
| October 14, 2025 | 1,648 | 1,631 | 1,631 | 1,660 | 1,621 | 205,338 |
| October 13, 2025 | 1,641 | 1,640 | 1,640 | 1,660 | 1,622 | 211,206 |
| October 10, 2025 | 1,600 | 1,660 | 1,660 | 1,668 | 1,588 | 657,493 |
| October 02, 2025 | 1,561 | 1,590 | 1,590 | 1,625 | 1,560 | 258,480 |
| October 01, 2025 | 1,554 | 1,561 | 1,561 | 1,569 | 1,548 | 128,739 |
| September 30, 2025 | 1,576 | 1,555 | 1,555 | 1,580 | 1,553 | 162,517 |
| September 29, 2025 | 1,575 | 1,576 | 1,576 | 1,594 | 1,575 | 100,585 |
| September 26, 2025 | 1,600 | 1,577 | 1,577 | 1,601 | 1,574 | 321,045 |
| September 25, 2025 | 1,612 | 1,604 | 1,604 | 1,618 | 1,597 | 145,077 |
| September 24, 2025 | 1,615 | 1,612 | 1,612 | 1,620 | 1,602 | 141,903 |
| September 23, 2025 | 1,616 | 1,615 | 1,615 | 1,629 | 1,604 | 326,773 |
| September 22, 2025 | 1,627 | 1,622 | 1,622 | 1,640 | 1,617 | 182,408 |
| September 19, 2025 | 1,629 | 1,634 | 1,634 | 1,645 | 1,625 | 236,466 |
| September 18, 2025 | 1,630 | 1,628 | 1,628 | 1,640 | 1,619 | 152,589 |
| September 17, 2025 | 1,631 | 1,624 | 1,624 | 1,638 | 1,605 | 128,898 |
| September 16, 2025 | 1,642 | 1,631 | 1,631 | 1,648 | 1,621 | 93,057 |
| September 15, 2025 | 1,640 | 1,642 | 1,642 | 1,651 | 1,630 | 163,921 |
| September 12, 2025 | 1,630 | 1,642 | 1,642 | 1,653 | 1,630 | 136,399 |
| September 11, 2025 | 1,637 | 1,632 | 1,632 | 1,642 | 1,628 | 113,820 |
| September 10, 2025 | 1,634 | 1,637 | 1,637 | 1,638 | 1,624 | 124,894 |
| September 09, 2025 | 1,610 | 1,626 | 1,626 | 1,635 | 1,610 | 129,892 |
| September 08, 2025 | 1,630 | 1,619 | 1,619 | 1,630 | 1,614 | 123,347 |
| September 05, 2025 | 1,632 | 1,629 | 1,629 | 1,635 | 1,607 | 140,278 |
| September 04, 2025 | 1,613 | 1,631 | 1,631 | 1,640 | 1,612 | 116,499 |
| September 03, 2025 | 1,610 | 1,616 | 1,616 | 1,622 | 1,601 | 105,760 |
| September 02, 2025 | 1,590 | 1,610 | 1,610 | 1,631 | 1,590 | 98,232 |
| September 01, 2025 | 1,610 | 1,602 | 1,602 | 1,631 | 1,595 | 238,297 |
| August 29, 2025 | 1,622 | 1,613 | 1,613 | 1,630 | 1,608 | 173,754 |
| August 28, 2025 | 1,642 | 1,625 | 1,625 | 1,642 | 1,612 | 163,598 |
| August 27, 2025 | 1,680 | 1,634 | 1,634 | 1,680 | 1,627 | 298,740 |
| August 26, 2025 | 1,675 | 1,670 | 1,670 | 1,704 | 1,660 | 488,010 |
| August 25, 2025 | 1,641 | 1,667 | 1,667 | 1,675 | 1,621 | 275,806 |
| August 22, 2025 | 1,639 | 1,640 | 1,640 | 1,670 | 1,636 | 214,680 |
| August 21, 2025 | 1,661 | 1,639 | 1,639 | 1,669 | 1,635 | 247,989 |
| August 20, 2025 | 1,687 | 1,655 | 1,655 | 1,687 | 1,650 | 230,410 |
| August 19, 2025 | 1,674 | 1,687 | 1,687 | 1,690 | 1,655 | 199,759 |
| August 18, 2025 | 1,681 | 1,685 | 1,685 | 1,692 | 1,667 | 196,862 |
| August 14, 2025 | 1,686 | 1,693 | 1,693 | 1,720 | 1,686 | 260,265 |
| August 13, 2025 | 1,709 | 1,686 | 1,686 | 1,720 | 1,685 | 379,610 |
| August 12, 2025 | 1,717 | 1,709 | 1,709 | 1,730 | 1,706 | 225,080 |
| August 11, 2025 | 1,714 | 1,716 | 1,716 | 1,744 | 1,710 | 304,469 |
| August 08, 2025 | 1,732 | 1,713 | 1,713 | 1,746 | 1,712 | 407,774 |