1,661.00
-3(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,679 | 1,664 | 1,664 | 1,684 | 1,651 | 251,735 |
| December 03, 2025 | 1,675 | 1,679 | 1,679 | 1,690 | 1,655 | 257,531 |
| December 02, 2025 | 1,669 | 1,669 | 1,669 | 1,672 | 1,655 | 263,856 |
| December 01, 2025 | 1,691 | 1,671 | 1,671 | 1,730 | 1,659 | 317,304 |
| November 28, 2025 | 1,645 | 1,690 | 1,690 | 1,715 | 1,644 | 667,546 |
| November 27, 2025 | 1,639 | 1,645 | 1,645 | 1,678 | 1,590 | 465,501 |
| November 26, 2025 | 1,615 | 1,647 | 1,647 | 1,650 | 1,606 | 377,254 |
| November 25, 2025 | 1,585 | 1,599 | 1,599 | 1,638 | 1,579 | 474,242 |
| November 24, 2025 | 1,598 | 1,580 | 1,580 | 1,635 | 1,580 | 268,206 |
| November 21, 2025 | 1,611 | 1,590 | 1,590 | 1,622 | 1,585 | 294,061 |
| November 20, 2025 | 1,577 | 1,626 | 1,626 | 1,635 | 1,576 | 314,227 |
| November 19, 2025 | 1,551 | 1,577 | 1,577 | 1,593 | 1,520 | 376,050 |
| November 18, 2025 | 1,615 | 1,556 | 1,556 | 1,640 | 1,556 | 654,614 |
| November 17, 2025 | 1,620 | 1,616 | 1,616 | 1,629 | 1,601 | 350,306 |
| November 14, 2025 | 1,661 | 1,621 | 1,621 | 1,672 | 1,621 | 398,301 |
| November 13, 2025 | 1,673 | 1,666 | 1,666 | 1,680 | 1,654 | 324,858 |
| November 12, 2025 | 1,615 | 1,673 | 1,673 | 1,699 | 1,600 | 540,799 |
| November 11, 2025 | 1,633 | 1,615 | 1,615 | 1,653 | 1,605 | 527,469 |
| November 10, 2025 | 1,612 | 1,633 | 1,633 | 1,643 | 1,605 | 368,867 |
| November 07, 2025 | 1,602 | 1,613 | 1,613 | 1,645 | 1,586 | 751,967 |
| November 06, 2025 | 1,701 | 1,628 | 1,628 | 1,710 | 1,621 | 927,628 |
| November 05, 2025 | 1,705 | 1,692 | 1,692 | 1,765 | 1,658 | 2.43M |
| November 04, 2025 | 1,680 | 1,668 | 1,668 | 1,714 | 1,666 | 877,227 |
| November 03, 2025 | 1,770 | 1,687 | 1,687 | 1,790 | 1,682 | 2.08M |
| October 31, 2025 | 1,823 | 1,776 | 1,776 | 1,832 | 1,762 | 1.72M |
| October 30, 2025 | 1,920 | 1,838 | 1,838 | 1,967 | 1,835 | 3.1M |
| October 29, 2025 | 2,215 | 1,976 | 1,976 | 2,215 | 1,930 | 4.54M |
| October 28, 2025 | 2,210 | 2,225 | 2,225 | 2,250 | 2,180 | 1.61M |
| October 27, 2025 | 2,240 | 2,250 | 2,250 | 2,255 | 2,167 | 3.35M |
| October 24, 2025 | 2,105 | 2,170 | 2,170 | 2,190 | 2,075 | 1.81M |
| October 23, 2025 | 2,105 | 2,120 | 2,120 | 2,170 | 2,100 | 1.07M |
| October 22, 2025 | 2,120 | 2,120 | 2,120 | 2,155 | 2,070 | 1.53M |
| October 21, 2025 | 2,120 | 2,165 | 2,165 | 2,325 | 2,100 | 8.46M |
| October 20, 2025 | 2,100 | 2,125 | 2,125 | 2,135 | 2,065 | 2.9M |
| October 17, 2025 | 2,080 | 2,010 | 2,010 | 2,080 | 2,000 | 754,969 |
| October 16, 2025 | 2,035 | 2,070 | 2,070 | 2,115 | 2,035 | 1.6M |
| October 15, 2025 | 2,025 | 2,025 | 2,025 | 2,045 | 2,010 | 614,707 |
| October 14, 2025 | 2,010 | 2,010 | 2,010 | 2,055 | 1,982 | 1.3M |
| October 13, 2025 | 1,981 | 2,005 | 2,005 | 2,045 | 1,978 | 568,729 |
| October 10, 2025 | 2,020 | 2,010 | 2,010 | 2,040 | 1,970 | 1.29M |
| October 02, 2025 | 2,035 | 2,095 | 2,095 | 2,105 | 2,010 | 1.41M |
| October 01, 2025 | 2,150 | 2,035 | 2,035 | 2,170 | 2,025 | 3.5M |
| September 30, 2025 | 1,986 | 1,977 | 1,977 | 2,000 | 1,955 | 597,960 |
| September 29, 2025 | 2,010 | 1,987 | 1,987 | 2,030 | 1,986 | 843,945 |
| September 26, 2025 | 1,992 | 1,999 | 1,999 | 2,035 | 1,967 | 1.29M |
| September 25, 2025 | 2,070 | 2,000 | 2,000 | 2,100 | 2,000 | 2.51M |
| September 24, 2025 | 2,125 | 2,090 | 2,090 | 2,135 | 2,045 | 3.92M |
| September 23, 2025 | 2,005 | 2,205 | 2,205 | 2,340 | 1,980 | 24.96M |
| September 22, 2025 | 1,900 | 1,975 | 1,975 | 1,988 | 1,890 | 1.98M |
| September 19, 2025 | 1,949 | 1,859 | 1,859 | 1,959 | 1,763 | 1.65M |
| September 18, 2025 | 1,937 | 1,950 | 1,950 | 1,954 | 1,931 | 484,148 |
| September 17, 2025 | 1,935 | 1,937 | 1,937 | 1,947 | 1,917 | 809,506 |
| September 16, 2025 | 1,936 | 1,941 | 1,941 | 1,964 | 1,936 | 526,660 |
| September 15, 2025 | 2,015 | 1,948 | 1,948 | 2,015 | 1,931 | 1.56M |
| September 12, 2025 | 2,030 | 2,015 | 2,015 | 2,035 | 2,010 | 567,104 |
| September 11, 2025 | 2,085 | 2,025 | 2,025 | 2,095 | 2,025 | 652,583 |
| September 10, 2025 | 2,035 | 2,070 | 2,070 | 2,075 | 2,030 | 598,031 |
| September 09, 2025 | 2,025 | 2,035 | 2,035 | 2,040 | 2,010 | 361,546 |
| September 08, 2025 | 2,015 | 2,025 | 2,025 | 2,050 | 2,005 | 406,787 |
| September 05, 2025 | 2,075 | 2,030 | 2,030 | 2,085 | 2,010 | 711,176 |