1,982.00
-8(-0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 2,020 | 2,005 | 2,005 | 2,030 | 2,000 | 139,868 |
| September 23, 2025 | 2,035 | 2,025 | 2,025 | 2,045 | 2,020 | 133,923 |
| September 22, 2025 | 2,030 | 2,040 | 2,040 | 2,065 | 2,025 | 163,444 |
| September 19, 2025 | 2,080 | 2,025 | 2,025 | 2,080 | 2,020 | 231,635 |
| September 18, 2025 | 2,070 | 2,080 | 2,080 | 2,095 | 2,065 | 191,197 |
| September 17, 2025 | 2,100 | 2,070 | 2,070 | 2,300 | 2,065 | 961,246 |
| September 16, 2025 | 2,085 | 2,100 | 2,100 | 2,100 | 2,070 | 146,345 |
| September 15, 2025 | 2,110 | 2,080 | 2,080 | 2,110 | 2,055 | 363,041 |
| September 12, 2025 | 2,130 | 2,105 | 2,105 | 2,140 | 2,100 | 350,315 |
| September 11, 2025 | 2,165 | 2,130 | 2,130 | 2,180 | 2,130 | 241,758 |
| September 10, 2025 | 2,175 | 2,160 | 2,160 | 2,195 | 2,150 | 245,173 |
| September 09, 2025 | 2,195 | 2,170 | 2,170 | 2,235 | 2,150 | 383,649 |
| September 08, 2025 | 2,240 | 2,180 | 2,180 | 2,240 | 2,170 | 348,320 |
| September 05, 2025 | 2,245 | 2,210 | 2,210 | 2,300 | 2,205 | 460,317 |
| September 04, 2025 | 2,270 | 2,230 | 2,230 | 2,280 | 2,200 | 422,718 |
| September 03, 2025 | 2,295 | 2,270 | 2,270 | 2,380 | 2,220 | 1.31M |
| September 02, 2025 | 2,405 | 2,265 | 2,265 | 2,665 | 2,240 | 5.88M |
| September 01, 2025 | 2,205 | 2,365 | 2,365 | 2,525 | 2,180 | 6.09M |
| August 29, 2025 | 2,335 | 2,190 | 2,190 | 2,340 | 2,180 | 1.56M |
| August 28, 2025 | 2,695 | 2,355 | 2,355 | 2,850 | 2,345 | 4.36M |
| August 27, 2025 | 2,720 | 2,725 | 2,725 | 3,190 | 2,660 | 21.42M |
| August 26, 2025 | 2,110 | 2,575 | 2,575 | 2,575 | 2,100 | 13.72M |
| August 25, 2025 | 1,971 | 1,982 | 1,982 | 1,991 | 1,971 | 20,732 |
| August 22, 2025 | 1,987 | 1,990 | 1,990 | 1,998 | 1,973 | 37,758 |
| August 21, 2025 | 1,993 | 1,987 | 1,987 | 1,993 | 1,975 | 42,101 |
| August 20, 2025 | 2,005 | 1,985 | 1,985 | 2,010 | 1,978 | 71,371 |
| August 19, 2025 | 2,000 | 2,005 | 2,005 | 2,030 | 1,998 | 29,031 |
| August 18, 2025 | 2,055 | 2,010 | 2,010 | 2,055 | 2,010 | 45,671 |
| August 14, 2025 | 2,070 | 2,055 | 2,055 | 2,075 | 2,035 | 18,090 |