1,757.00
+1(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,754 | 1,757 | 1,757 | 1,783 | 1,752 | 968,012 |
| December 29, 2025 | 1,760 | 1,756 | 1,756 | 1,769 | 1,741 | 1.12M |
| December 26, 2025 | 1,800 | 1,760 | 1,760 | 1,814 | 1,748 | 1.65M |
| December 24, 2025 | 1,792 | 1,788 | 1,788 | 1,803 | 1,777 | 1.1M |
| December 23, 2025 | 1,822 | 1,791 | 1,791 | 1,825 | 1,789 | 1.67M |
| December 22, 2025 | 1,825 | 1,819 | 1,819 | 1,832 | 1,802 | 1.54M |
| December 19, 2025 | 1,845 | 1,818 | 1,818 | 1,851 | 1,806 | 1.78M |
| December 18, 2025 | 1,840 | 1,839 | 1,839 | 1,853 | 1,825 | 1.36M |
| December 17, 2025 | 1,857 | 1,863 | 1,863 | 1,900 | 1,841 | 1.79M |
| December 16, 2025 | 1,878 | 1,853 | 1,853 | 1,880 | 1,837 | 1.49M |
| December 15, 2025 | 1,895 | 1,875 | 1,875 | 1,910 | 1,854 | 1.63M |
| December 12, 2025 | 1,910 | 1,897 | 1,897 | 1,944 | 1,878 | 2.75M |
| December 11, 2025 | 1,844 | 1,903 | 1,903 | 1,928 | 1,831 | 4.56M |
| December 10, 2025 | 1,880 | 1,843 | 1,843 | 1,880 | 1,842 | 2.07M |
| December 09, 2025 | 1,873 | 1,881 | 1,881 | 1,903 | 1,862 | 2.05M |
| December 08, 2025 | 1,957 | 1,881 | 1,881 | 1,957 | 1,875 | 4.24M |
| December 05, 2025 | 1,965 | 1,947 | 1,947 | 1,988 | 1,906 | 4.83M |
| December 04, 2025 | 1,911 | 1,947 | 1,947 | 2,090 | 1,906 | 19.46M |
| December 03, 2025 | 1,985 | 1,902 | 1,902 | 1,989 | 1,883 | 8.58M |
| December 02, 2025 | 1,770 | 1,930 | 1,930 | 1,939 | 1,767 | 19.53M |
| December 01, 2025 | 1,720 | 1,770 | 1,770 | 1,789 | 1,719 | 1.99M |
| November 28, 2025 | 1,737 | 1,714 | 1,714 | 1,737 | 1,707 | 1.14M |
| November 27, 2025 | 1,753 | 1,721 | 1,721 | 1,777 | 1,717 | 749,715 |
| November 26, 2025 | 1,695 | 1,753 | 1,753 | 1,754 | 1,692 | 1.73M |
| November 25, 2025 | 1,716 | 1,690 | 1,690 | 1,741 | 1,687 | 1.55M |
| November 24, 2025 | 1,728 | 1,709 | 1,709 | 1,743 | 1,706 | 1.26M |
| November 21, 2025 | 1,730 | 1,728 | 1,728 | 1,784 | 1,705 | 2.91M |
| November 20, 2025 | 1,705 | 1,755 | 1,755 | 1,759 | 1,697 | 1.73M |
| November 19, 2025 | 1,714 | 1,693 | 1,693 | 1,720 | 1,680 | 2.34M |
| November 18, 2025 | 1,742 | 1,704 | 1,704 | 1,752 | 1,701 | 2.27M |
| November 17, 2025 | 1,780 | 1,750 | 1,750 | 1,788 | 1,733 | 1.45M |
| November 14, 2025 | 1,792 | 1,769 | 1,769 | 1,822 | 1,768 | 1.87M |
| November 13, 2025 | 1,830 | 1,813 | 1,813 | 1,845 | 1,800 | 1.27M |
| November 12, 2025 | 1,814 | 1,827 | 1,827 | 1,828 | 1,793 | 1.55M |
| November 11, 2025 | 1,850 | 1,813 | 1,813 | 1,878 | 1,796 | 1.86M |
| November 10, 2025 | 1,796 | 1,850 | 1,850 | 1,862 | 1,794 | 2.27M |
| November 07, 2025 | 1,798 | 1,785 | 1,785 | 1,798 | 1,748 | 2.74M |
| November 06, 2025 | 1,830 | 1,813 | 1,813 | 1,875 | 1,797 | 2.2M |
| November 05, 2025 | 1,914 | 1,808 | 1,808 | 1,915 | 1,768 | 5.8M |
| November 04, 2025 | 1,853 | 1,908 | 1,908 | 1,921 | 1,829 | 5.8M |
| November 03, 2025 | 1,878 | 1,853 | 1,853 | 1,900 | 1,828 | 3.29M |
| October 31, 2025 | 1,895 | 1,878 | 1,878 | 1,906 | 1,850 | 3.33M |
| October 30, 2025 | 1,884 | 1,890 | 1,890 | 1,955 | 1,870 | 7.65M |
| October 29, 2025 | 1,877 | 1,875 | 1,875 | 1,894 | 1,845 | 3.64M |
| October 28, 2025 | 1,843 | 1,877 | 1,877 | 1,884 | 1,811 | 5.03M |
| October 27, 2025 | 1,798 | 1,837 | 1,837 | 1,850 | 1,780 | 5.73M |
| October 24, 2025 | 1,794 | 1,798 | 1,798 | 1,806 | 1,750 | 3.89M |
| October 23, 2025 | 1,740 | 1,785 | 1,785 | 1,842 | 1,720 | 10.57M |
| October 22, 2025 | 1,666 | 1,743 | 1,743 | 1,743 | 1,660 | 6.39M |
| October 21, 2025 | 1,663 | 1,662 | 1,662 | 1,696 | 1,659 | 2.09M |
| October 20, 2025 | 1,670 | 1,654 | 1,654 | 1,674 | 1,646 | 1.71M |
| October 17, 2025 | 1,695 | 1,669 | 1,669 | 1,699 | 1,669 | 2.2M |
| October 16, 2025 | 1,684 | 1,701 | 1,701 | 1,728 | 1,683 | 3.14M |
| October 15, 2025 | 1,695 | 1,688 | 1,688 | 1,698 | 1,657 | 3.38M |
| October 14, 2025 | 1,679 | 1,698 | 1,698 | 1,775 | 1,675 | 15.01M |
| October 13, 2025 | 1,639 | 1,675 | 1,675 | 1,694 | 1,639 | 2.59M |
| October 10, 2025 | 1,710 | 1,663 | 1,663 | 1,717 | 1,654 | 3.03M |
| October 02, 2025 | 1,700 | 1,707 | 1,707 | 1,722 | 1,700 | 990,688 |
| October 01, 2025 | 1,726 | 1,694 | 1,694 | 1,739 | 1,680 | 1.7M |
| September 30, 2025 | 1,763 | 1,722 | 1,722 | 1,763 | 1,722 | 741,226 |