1,770.00
+53(+3.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,721 | 1,717 | 1,717 | 1,723 | 1,700 | 55,153 |
| December 03, 2025 | 1,720 | 1,720 | 1,720 | 1,725 | 1,709 | 83,946 |
| December 02, 2025 | 1,720 | 1,717 | 1,717 | 1,729 | 1,616 | 251,904 |
| December 01, 2025 | 1,714 | 1,721 | 1,721 | 1,762 | 1,703 | 215,770 |
| November 28, 2025 | 1,699 | 1,714 | 1,714 | 1,717 | 1,673 | 129,932 |
| November 27, 2025 | 1,695 | 1,695 | 1,695 | 1,707 | 1,687 | 56,036 |
| November 26, 2025 | 1,670 | 1,695 | 1,695 | 1,696 | 1,666 | 79,597 |
| November 25, 2025 | 1,707 | 1,667 | 1,667 | 1,714 | 1,661 | 156,176 |
| November 24, 2025 | 1,723 | 1,695 | 1,695 | 1,724 | 1,693 | 65,202 |
| November 21, 2025 | 1,719 | 1,721 | 1,721 | 1,730 | 1,683 | 68,951 |
| November 20, 2025 | 1,694 | 1,723 | 1,723 | 1,727 | 1,694 | 81,413 |
| November 19, 2025 | 1,688 | 1,693 | 1,693 | 1,718 | 1,680 | 112,045 |
| November 18, 2025 | 1,597 | 1,695 | 1,695 | 1,740 | 1,597 | 1.15M |
| November 17, 2025 | 1,768 | 1,773 | 1,773 | 1,781 | 1,762 | 89,867 |
| November 14, 2025 | 1,783 | 1,767 | 1,767 | 1,791 | 1,760 | 116,361 |
| November 13, 2025 | 1,792 | 1,790 | 1,790 | 1,830 | 1,782 | 165,264 |
| November 12, 2025 | 1,741 | 1,797 | 1,797 | 1,797 | 1,741 | 207,444 |
| November 11, 2025 | 1,749 | 1,740 | 1,740 | 1,754 | 1,732 | 81,062 |
| November 10, 2025 | 1,707 | 1,734 | 1,734 | 1,752 | 1,707 | 71,033 |
| November 07, 2025 | 1,710 | 1,711 | 1,711 | 1,712 | 1,686 | 101,248 |
| November 06, 2025 | 1,717 | 1,715 | 1,715 | 1,732 | 1,699 | 91,623 |
| November 05, 2025 | 1,721 | 1,717 | 1,717 | 1,731 | 1,682 | 124,290 |
| November 04, 2025 | 1,707 | 1,720 | 1,720 | 1,728 | 1,692 | 159,028 |
| November 03, 2025 | 1,746 | 1,707 | 1,707 | 1,769 | 1,707 | 285,846 |
| October 31, 2025 | 1,780 | 1,746 | 1,746 | 1,786 | 1,744 | 196,820 |
| October 30, 2025 | 1,793 | 1,773 | 1,773 | 1,798 | 1,759 | 339,306 |
| October 29, 2025 | 1,808 | 1,792 | 1,792 | 1,815 | 1,785 | 180,977 |
| October 28, 2025 | 1,813 | 1,807 | 1,807 | 1,823 | 1,807 | 102,386 |
| October 27, 2025 | 1,822 | 1,812 | 1,812 | 1,829 | 1,811 | 121,963 |
| October 24, 2025 | 1,828 | 1,822 | 1,822 | 1,831 | 1,814 | 151,448 |
| October 23, 2025 | 1,826 | 1,827 | 1,827 | 1,854 | 1,815 | 97,638 |
| October 22, 2025 | 1,824 | 1,827 | 1,827 | 1,831 | 1,809 | 148,050 |
| October 21, 2025 | 1,839 | 1,824 | 1,824 | 1,860 | 1,812 | 271,760 |
| October 20, 2025 | 1,840 | 1,843 | 1,843 | 1,863 | 1,816 | 114,851 |
| October 17, 2025 | 1,864 | 1,842 | 1,842 | 1,864 | 1,838 | 180,578 |
| October 16, 2025 | 1,890 | 1,864 | 1,864 | 1,894 | 1,860 | 216,588 |
| October 15, 2025 | 1,895 | 1,890 | 1,890 | 1,904 | 1,870 | 152,808 |
| October 14, 2025 | 1,876 | 1,867 | 1,867 | 1,890 | 1,860 | 144,446 |
| October 13, 2025 | 1,888 | 1,876 | 1,876 | 1,888 | 1,831 | 131,736 |
| October 10, 2025 | 1,929 | 1,888 | 1,888 | 1,930 | 1,882 | 180,681 |
| October 02, 2025 | 1,922 | 1,928 | 1,928 | 1,935 | 1,903 | 59,670 |
| October 01, 2025 | 1,909 | 1,922 | 1,922 | 1,939 | 1,908 | 94,321 |
| September 30, 2025 | 1,943 | 1,908 | 1,908 | 1,943 | 1,903 | 138,948 |
| September 29, 2025 | 1,925 | 1,943 | 1,943 | 1,949 | 1,917 | 103,315 |
| September 26, 2025 | 1,822 | 1,933 | 1,933 | 1,948 | 1,822 | 1.02M |
| September 25, 2025 | 1,879 | 1,944 | 1,944 | 1,950 | 1,879 | 358,609 |
| September 24, 2025 | 1,974 | 1,941 | 1,941 | 2,015 | 1,919 | 579,834 |
| September 23, 2025 | 2,075 | 1,972 | 1,972 | 2,080 | 1,949 | 859,055 |
| September 22, 2025 | 2,095 | 2,080 | 2,080 | 2,100 | 2,065 | 96,116 |
| September 19, 2025 | 2,115 | 2,100 | 2,100 | 2,135 | 2,095 | 119,756 |
| September 18, 2025 | 2,135 | 2,125 | 2,125 | 2,135 | 2,110 | 71,086 |
| September 17, 2025 | 2,145 | 2,135 | 2,135 | 2,145 | 2,120 | 94,460 |
| September 16, 2025 | 2,165 | 2,150 | 2,150 | 2,175 | 2,130 | 135,268 |
| September 15, 2025 | 2,210 | 2,175 | 2,175 | 2,210 | 2,160 | 103,895 |
| September 12, 2025 | 2,185 | 2,210 | 2,210 | 2,210 | 2,165 | 74,092 |
| September 11, 2025 | 2,185 | 2,180 | 2,180 | 2,185 | 2,165 | 138,738 |
| September 10, 2025 | 2,235 | 2,190 | 2,190 | 2,235 | 2,165 | 135,652 |
| September 09, 2025 | 2,300 | 2,210 | 2,210 | 2,300 | 2,210 | 187,063 |
| September 08, 2025 | 2,170 | 2,300 | 2,300 | 2,325 | 2,150 | 735,585 |
| September 05, 2025 | 2,145 | 2,140 | 2,140 | 2,150 | 2,110 | 43,484 |