1,965.00
+1(+0.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,969 | 1,965 | 1,965 | 1,975 | 1,955 | 19,960 |
| December 23, 2025 | 1,952 | 1,964 | 1,964 | 1,979 | 1,952 | 47,544 |
| December 22, 2025 | 1,960 | 1,965 | 1,965 | 1,982 | 1,956 | 45,471 |
| December 19, 2025 | 1,998 | 1,965 | 1,965 | 1,998 | 1,942 | 75,649 |
| December 18, 2025 | 1,995 | 1,980 | 1,980 | 1,999 | 1,968 | 55,042 |
| December 17, 2025 | 1,999 | 1,983 | 1,983 | 1,999 | 1,980 | 59,118 |
| December 16, 2025 | 2,025 | 1,999 | 1,999 | 2,025 | 1,982 | 73,904 |
| December 15, 2025 | 2,000 | 2,010 | 2,010 | 2,020 | 2,000 | 45,356 |
| December 12, 2025 | 1,996 | 2,025 | 2,025 | 2,030 | 1,996 | 58,619 |
| December 11, 2025 | 2,010 | 1,999 | 1,999 | 2,010 | 1,994 | 88,327 |
| December 10, 2025 | 1,995 | 2,010 | 2,010 | 2,055 | 1,987 | 385,604 |
| December 09, 2025 | 2,000 | 1,995 | 1,995 | 2,290 | 1,987 | 1.91M |
| December 08, 2025 | 2,035 | 2,000 | 2,000 | 2,035 | 1,997 | 38,493 |
| December 05, 2025 | 2,015 | 2,020 | 2,020 | 2,025 | 1,994 | 64,096 |
| December 04, 2025 | 2,015 | 2,005 | 2,005 | 2,035 | 2,000 | 28,372 |
| December 03, 2025 | 2,020 | 2,015 | 2,015 | 2,035 | 1,991 | 101,074 |
| December 02, 2025 | 1,997 | 2,010 | 2,010 | 2,015 | 1,984 | 42,323 |
| December 01, 2025 | 1,992 | 1,997 | 1,997 | 2,015 | 1,992 | 49,899 |
| November 28, 2025 | 1,979 | 1,992 | 1,992 | 2,010 | 1,964 | 39,429 |
| November 27, 2025 | 1,970 | 1,964 | 1,964 | 1,980 | 1,959 | 64,117 |
| November 26, 2025 | 1,997 | 1,970 | 1,970 | 1,997 | 1,956 | 61,933 |
| November 25, 2025 | 1,975 | 1,960 | 1,960 | 1,992 | 1,959 | 74,699 |
| November 24, 2025 | 1,998 | 1,975 | 1,975 | 2,005 | 1,974 | 95,039 |
| November 21, 2025 | 1,943 | 2,005 | 2,005 | 2,180 | 1,935 | 938,236 |
| November 20, 2025 | 1,927 | 1,968 | 1,968 | 2,025 | 1,927 | 169,809 |
| November 19, 2025 | 1,903 | 1,927 | 1,927 | 1,932 | 1,898 | 46,942 |
| November 18, 2025 | 1,956 | 1,921 | 1,921 | 1,959 | 1,921 | 41,217 |
| November 17, 2025 | 1,970 | 1,945 | 1,945 | 1,980 | 1,945 | 63,199 |
| November 14, 2025 | 1,990 | 1,970 | 1,970 | 2,000 | 1,965 | 63,230 |
| November 13, 2025 | 1,980 | 1,990 | 1,990 | 1,998 | 1,970 | 49,717 |
| November 12, 2025 | 1,960 | 1,981 | 1,981 | 1,994 | 1,955 | 65,234 |
| November 11, 2025 | 1,957 | 1,958 | 1,958 | 1,969 | 1,941 | 63,608 |
| November 10, 2025 | 1,920 | 1,940 | 1,940 | 1,947 | 1,920 | 99,669 |
| November 07, 2025 | 1,933 | 1,920 | 1,920 | 1,934 | 1,905 | 78,986 |
| November 06, 2025 | 1,923 | 1,920 | 1,920 | 1,942 | 1,919 | 66,120 |
| November 05, 2025 | 1,935 | 1,927 | 1,927 | 1,973 | 1,889 | 222,236 |
| November 04, 2025 | 1,954 | 1,928 | 1,928 | 1,959 | 1,927 | 157,506 |
| November 03, 2025 | 1,994 | 1,954 | 1,954 | 2,005 | 1,949 | 296,193 |
| October 31, 2025 | 2,015 | 1,994 | 1,994 | 2,015 | 1,994 | 172,388 |
| October 30, 2025 | 2,050 | 2,010 | 2,010 | 2,055 | 2,005 | 240,772 |
| October 29, 2025 | 2,065 | 2,075 | 2,075 | 2,245 | 2,040 | 764,243 |
| October 28, 2025 | 2,080 | 2,065 | 2,065 | 2,080 | 2,050 | 67,778 |
| October 27, 2025 | 2,040 | 2,080 | 2,080 | 2,080 | 2,035 | 121,371 |
| October 24, 2025 | 2,040 | 2,035 | 2,035 | 2,060 | 2,030 | 59,419 |
| October 23, 2025 | 2,065 | 2,040 | 2,040 | 2,065 | 2,035 | 66,041 |
| October 22, 2025 | 2,090 | 2,065 | 2,065 | 2,100 | 2,025 | 80,647 |
| October 21, 2025 | 2,025 | 2,070 | 2,070 | 2,080 | 2,025 | 131,291 |
| October 20, 2025 | 2,035 | 2,040 | 2,040 | 2,055 | 2,010 | 68,674 |
| October 17, 2025 | 2,070 | 2,035 | 2,035 | 2,070 | 2,005 | 112,729 |
| October 16, 2025 | 2,060 | 2,045 | 2,045 | 2,060 | 1,926 | 187,809 |
| October 15, 2025 | 2,035 | 2,040 | 2,040 | 2,065 | 2,035 | 88,233 |
| October 14, 2025 | 2,060 | 2,025 | 2,025 | 2,075 | 2,020 | 119,591 |
| October 13, 2025 | 2,050 | 2,060 | 2,060 | 2,100 | 2,000 | 131,704 |
| October 10, 2025 | 2,030 | 2,055 | 2,055 | 2,090 | 2,020 | 169,587 |
| October 02, 2025 | 2,000 | 2,015 | 2,015 | 2,030 | 1,996 | 101,062 |
| October 01, 2025 | 2,005 | 2,000 | 2,000 | 2,030 | 2,000 | 77,180 |
| September 30, 2025 | 2,025 | 2,030 | 2,030 | 2,040 | 2,000 | 97,185 |
| September 29, 2025 | 1,995 | 2,025 | 2,025 | 2,055 | 1,995 | 147,875 |
| September 26, 2025 | 2,000 | 1,994 | 1,994 | 2,120 | 1,972 | 369,518 |
| September 25, 2025 | 1,996 | 2,000 | 2,000 | 2,020 | 1,994 | 100,047 |