866.00
-1(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 862 | 866 | 866 | 870 | 856 | 99,277 |
| December 03, 2025 | 865 | 862 | 862 | 871 | 859 | 67,692 |
| December 02, 2025 | 861 | 870 | 870 | 870 | 861 | 58,914 |
| December 01, 2025 | 868 | 861 | 861 | 870 | 857 | 77,140 |
| November 28, 2025 | 865 | 864 | 864 | 879 | 834 | 80,133 |
| November 27, 2025 | 871 | 864 | 864 | 885 | 862 | 148,904 |
| November 26, 2025 | 877 | 879 | 879 | 886 | 875 | 53,139 |
| November 25, 2025 | 884 | 884 | 884 | 890 | 863 | 153,427 |
| November 24, 2025 | 884 | 886 | 886 | 891 | 879 | 51,676 |
| November 21, 2025 | 901 | 882 | 882 | 901 | 880 | 61,871 |
| November 20, 2025 | 886 | 901 | 901 | 906 | 886 | 81,972 |
| November 19, 2025 | 907 | 900 | 900 | 912 | 885 | 49,486 |
| November 18, 2025 | 911 | 907 | 907 | 912 | 888 | 69,051 |
| November 17, 2025 | 905 | 908 | 908 | 913 | 900 | 78,139 |
| November 14, 2025 | 921 | 913 | 913 | 921 | 900 | 55,225 |
| November 13, 2025 | 910 | 918 | 918 | 921 | 910 | 42,646 |
| November 12, 2025 | 912 | 918 | 918 | 922 | 904 | 59,054 |
| November 11, 2025 | 908 | 909 | 909 | 918 | 900 | 83,410 |
| November 10, 2025 | 899 | 908 | 908 | 909 | 880 | 71,947 |
| November 07, 2025 | 905 | 899 | 899 | 908 | 884 | 60,020 |
| November 06, 2025 | 895 | 906 | 906 | 916 | 892 | 200,451 |
| November 05, 2025 | 891 | 892 | 892 | 910 | 883 | 128,710 |
| November 04, 2025 | 892 | 891 | 891 | 914 | 891 | 80,122 |
| November 03, 2025 | 923 | 891 | 891 | 929 | 891 | 186,988 |
| October 31, 2025 | 894 | 922 | 922 | 934 | 894 | 344,916 |
| October 30, 2025 | 900 | 894 | 894 | 905 | 867 | 807,893 |
| October 29, 2025 | 940 | 898 | 898 | 947 | 889 | 956,822 |
| October 28, 2025 | 979 | 937 | 937 | 980 | 937 | 504,071 |
| October 27, 2025 | 986 | 977 | 977 | 989 | 960 | 356,286 |
| October 24, 2025 | 987 | 986 | 986 | 990 | 981 | 56,126 |
| October 23, 2025 | 985 | 987 | 987 | 999 | 983 | 72,148 |
| October 22, 2025 | 987 | 985 | 985 | 995 | 977 | 155,456 |
| October 21, 2025 | 985 | 987 | 987 | 992 | 985 | 96,617 |
| October 20, 2025 | 999 | 991 | 991 | 999 | 986 | 60,817 |
| October 17, 2025 | 1,001 | 995 | 995 | 1,001 | 980 | 127,399 |
| October 16, 2025 | 1,000 | 997 | 997 | 1,000 | 990 | 46,898 |
| October 15, 2025 | 996 | 998 | 998 | 1,000 | 992 | 52,967 |
| October 14, 2025 | 997 | 996 | 996 | 1,007 | 990 | 89,496 |
| October 13, 2025 | 985 | 997 | 997 | 1,003 | 985 | 112,694 |
| October 10, 2025 | 1,004 | 997 | 997 | 1,008 | 949 | 181,792 |
| October 02, 2025 | 998 | 1,000 | 1,000 | 1,011 | 996 | 87,871 |
| October 01, 2025 | 1,000 | 1,000 | 1,000 | 1,023 | 994 | 89,479 |
| September 30, 2025 | 1,005 | 1,000 | 1,000 | 1,005 | 998 | 30,812 |
| September 29, 2025 | 998 | 1,005 | 1,005 | 1,013 | 993 | 120,699 |
| September 26, 2025 | 1,016 | 1,004 | 1,004 | 1,017 | 994 | 146,940 |
| September 25, 2025 | 1,018 | 1,016 | 1,016 | 1,021 | 1,002 | 76,109 |
| September 24, 2025 | 1,020 | 1,018 | 1,018 | 1,023 | 1,010 | 42,133 |
| September 23, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 995 | 220,440 |
| September 22, 2025 | 1,035 | 1,020 | 1,020 | 1,036 | 1,008 | 68,306 |
| September 19, 2025 | 1,030 | 1,033 | 1,033 | 1,036 | 1,016 | 70,161 |
| September 18, 2025 | 1,033 | 1,031 | 1,031 | 1,037 | 1,027 | 125,794 |
| September 17, 2025 | 1,039 | 1,033 | 1,033 | 1,050 | 1,027 | 76,623 |
| September 16, 2025 | 1,043 | 1,044 | 1,044 | 1,046 | 1,029 | 105,061 |
| September 15, 2025 | 1,045 | 1,043 | 1,043 | 1,046 | 1,035 | 75,318 |
| September 12, 2025 | 1,050 | 1,045 | 1,045 | 1,050 | 1,040 | 134,902 |
| September 11, 2025 | 1,055 | 1,050 | 1,050 | 1,064 | 1,044 | 131,888 |
| September 10, 2025 | 1,037 | 1,056 | 1,056 | 1,158 | 1,035 | 1.3M |
| September 09, 2025 | 1,040 | 1,035 | 1,035 | 1,050 | 1,028 | 97,048 |
| September 08, 2025 | 1,036 | 1,040 | 1,040 | 1,053 | 1,031 | 131,126 |
| September 05, 2025 | 1,051 | 1,039 | 1,039 | 1,070 | 1,027 | 238,597 |