1,579.00
+20(+1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,559 | 1,579 | 1,579 | 1,579 | 1,550 | 101,914 |
| December 04, 2025 | 1,578 | 1,559 | 1,559 | 1,578 | 1,558 | 142,559 |
| December 03, 2025 | 1,557 | 1,579 | 1,579 | 1,579 | 1,557 | 147,349 |
| December 02, 2025 | 1,539 | 1,557 | 1,557 | 1,570 | 1,539 | 63,519 |
| December 01, 2025 | 1,550 | 1,560 | 1,560 | 1,571 | 1,545 | 165,769 |
| November 28, 2025 | 1,536 | 1,542 | 1,542 | 1,554 | 1,531 | 101,515 |
| November 27, 2025 | 1,539 | 1,536 | 1,536 | 1,551 | 1,533 | 64,335 |
| November 26, 2025 | 1,515 | 1,539 | 1,539 | 1,542 | 1,515 | 129,909 |
| November 25, 2025 | 1,521 | 1,529 | 1,529 | 1,536 | 1,511 | 110,289 |
| November 24, 2025 | 1,510 | 1,526 | 1,526 | 1,531 | 1,510 | 62,596 |
| November 21, 2025 | 1,545 | 1,520 | 1,520 | 1,545 | 1,505 | 179,382 |
| November 20, 2025 | 1,537 | 1,550 | 1,550 | 1,560 | 1,537 | 62,500 |
| November 19, 2025 | 1,554 | 1,540 | 1,540 | 1,565 | 1,536 | 166,312 |
| November 18, 2025 | 1,560 | 1,554 | 1,554 | 1,580 | 1,550 | 154,671 |
| November 17, 2025 | 1,593 | 1,571 | 1,571 | 1,593 | 1,560 | 103,745 |
| November 14, 2025 | 1,572 | 1,584 | 1,584 | 1,608 | 1,572 | 300,086 |
| November 13, 2025 | 1,560 | 1,586 | 1,586 | 1,589 | 1,550 | 183,087 |
| November 12, 2025 | 1,546 | 1,562 | 1,562 | 1,571 | 1,544 | 131,244 |
| November 11, 2025 | 1,553 | 1,545 | 1,545 | 1,577 | 1,536 | 142,384 |
| November 10, 2025 | 1,499 | 1,553 | 1,553 | 1,555 | 1,499 | 214,083 |
| 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 |