2,200.00
-25(-1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,260 | 2,200 | 2,200 | 2,260 | 2,200 | 9,812 |
| December 23, 2025 | 2,270 | 2,225 | 2,225 | 2,270 | 2,220 | 5,248 |
| December 22, 2025 | 2,280 | 2,235 | 2,235 | 2,280 | 2,225 | 14,344 |
| December 19, 2025 | 2,265 | 2,255 | 2,255 | 2,275 | 2,235 | 8,634 |
| December 18, 2025 | 2,240 | 2,225 | 2,225 | 2,260 | 2,225 | 13,597 |
| December 17, 2025 | 2,230 | 2,265 | 2,265 | 2,280 | 2,225 | 9,820 |
| December 16, 2025 | 2,215 | 2,235 | 2,235 | 2,270 | 2,205 | 22,377 |
| December 15, 2025 | 2,220 | 2,230 | 2,230 | 2,275 | 2,220 | 14,397 |
| December 12, 2025 | 2,240 | 2,240 | 2,240 | 2,280 | 2,230 | 13,630 |
| December 11, 2025 | 2,305 | 2,265 | 2,265 | 2,305 | 2,165 | 65,018 |
| December 10, 2025 | 2,300 | 2,280 | 2,280 | 2,300 | 2,235 | 29,394 |
| December 09, 2025 | 2,385 | 2,275 | 2,275 | 2,390 | 2,275 | 49,131 |
| December 08, 2025 | 2,440 | 2,385 | 2,385 | 2,445 | 2,380 | 24,944 |
| December 05, 2025 | 2,410 | 2,440 | 2,440 | 2,465 | 2,380 | 16,902 |
| December 04, 2025 | 2,460 | 2,410 | 2,410 | 2,515 | 2,410 | 35,830 |
| December 03, 2025 | 2,450 | 2,455 | 2,455 | 2,745 | 2,415 | 197,754 |
| December 02, 2025 | 2,480 | 2,450 | 2,450 | 2,515 | 2,415 | 54,214 |
| December 01, 2025 | 2,555 | 2,480 | 2,480 | 2,560 | 2,465 | 55,712 |
| November 28, 2025 | 2,600 | 2,600 | 2,600 | 3,050 | 2,455 | 896,462 |
| November 27, 2025 | 2,350 | 2,450 | 2,450 | 3,010 | 2,325 | 1.3M |
| November 26, 2025 | 2,350 | 2,330 | 2,330 | 2,390 | 2,330 | 7,106 |
| November 25, 2025 | 2,350 | 2,350 | 2,350 | 2,365 | 2,340 | 5,672 |
| November 24, 2025 | 2,410 | 2,355 | 2,355 | 2,435 | 2,355 | 8,259 |
| November 21, 2025 | 2,430 | 2,435 | 2,435 | 2,445 | 2,420 | 1,553 |
| November 20, 2025 | 2,475 | 2,430 | 2,430 | 2,475 | 2,410 | 5,551 |
| November 19, 2025 | 2,460 | 2,465 | 2,465 | 2,465 | 2,415 | 3,936 |
| November 18, 2025 | 2,550 | 2,440 | 2,440 | 2,550 | 2,440 | 8,770 |
| November 17, 2025 | 2,570 | 2,545 | 2,545 | 2,570 | 2,515 | 3,865 |
| November 14, 2025 | 2,590 | 2,550 | 2,550 | 2,615 | 2,550 | 8,470 |
| November 13, 2025 | 2,645 | 2,610 | 2,610 | 2,645 | 2,590 | 3,756 |
| November 12, 2025 | 2,675 | 2,615 | 2,615 | 2,680 | 2,615 | 7,769 |
| November 11, 2025 | 2,615 | 2,660 | 2,660 | 2,665 | 2,610 | 5,164 |
| November 10, 2025 | 2,710 | 2,615 | 2,615 | 2,710 | 2,615 | 6,263 |
| November 07, 2025 | 2,730 | 2,740 | 2,740 | 2,740 | 2,665 | 7,659 |
| November 06, 2025 | 2,610 | 2,780 | 2,780 | 3,100 | 2,595 | 124,965 |
| November 05, 2025 | 2,740 | 2,580 | 2,580 | 2,750 | 2,580 | 13,218 |
| November 04, 2025 | 2,710 | 2,720 | 2,720 | 2,735 | 2,690 | 2,589 |
| November 03, 2025 | 2,750 | 2,710 | 2,710 | 2,750 | 2,710 | 3,070 |
| October 31, 2025 | 2,760 | 2,725 | 2,725 | 2,765 | 2,695 | 3,302 |
| October 30, 2025 | 2,725 | 2,700 | 2,700 | 2,725 | 2,640 | 8,775 |
| October 29, 2025 | 2,750 | 2,715 | 2,715 | 2,755 | 2,645 | 8,494 |
| October 28, 2025 | 2,725 | 2,675 | 2,675 | 2,755 | 2,675 | 5,920 |
| October 27, 2025 | 2,715 | 2,740 | 2,740 | 2,750 | 2,695 | 4,580 |
| October 24, 2025 | 2,715 | 2,715 | 2,715 | 2,740 | 2,630 | 21,660 |
| October 23, 2025 | 2,760 | 2,745 | 2,745 | 2,800 | 2,680 | 4,346 |
| October 22, 2025 | 2,780 | 2,755 | 2,755 | 2,780 | 2,700 | 10,314 |
| October 21, 2025 | 2,700 | 2,780 | 2,780 | 2,790 | 2,695 | 4,563 |
| October 20, 2025 | 2,710 | 2,710 | 2,710 | 2,750 | 2,675 | 4,086 |
| October 17, 2025 | 2,790 | 2,710 | 2,710 | 2,825 | 2,710 | 9,022 |
| October 16, 2025 | 2,680 | 2,790 | 2,790 | 2,800 | 2,640 | 8,946 |
| October 15, 2025 | 2,685 | 2,680 | 2,680 | 2,735 | 2,650 | 7,773 |
| October 14, 2025 | 2,680 | 2,730 | 2,730 | 2,750 | 2,645 | 9,859 |
| October 13, 2025 | 2,635 | 2,675 | 2,675 | 2,710 | 2,630 | 6,249 |
| October 10, 2025 | 2,690 | 2,635 | 2,635 | 2,690 | 2,605 | 6,949 |
| October 02, 2025 | 2,620 | 2,660 | 2,660 | 2,690 | 2,580 | 3,627 |
| October 01, 2025 | 2,570 | 2,615 | 2,615 | 2,625 | 2,535 | 5,641 |
| September 30, 2025 | 2,605 | 2,560 | 2,560 | 2,610 | 2,560 | 3,666 |
| September 29, 2025 | 2,570 | 2,605 | 2,605 | 2,630 | 2,505 | 5,693 |
| September 26, 2025 | 2,575 | 2,570 | 2,570 | 2,620 | 2,560 | 2,460 |
| September 25, 2025 | 2,550 | 2,590 | 2,590 | 2,595 | 2,535 | 2,684 |