1,458.00
+5(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,468 | 1,453 | 1,453 | 1,468 | 1,450 | 18,611 |
| December 03, 2025 | 1,511 | 1,456 | 1,456 | 1,532 | 1,456 | 107,556 |
| December 02, 2025 | 1,496 | 1,485 | 1,485 | 1,496 | 1,467 | 14,177 |
| December 01, 2025 | 1,506 | 1,467 | 1,467 | 1,509 | 1,467 | 85,241 |
| November 28, 2025 | 1,518 | 1,481 | 1,481 | 1,518 | 1,481 | 61,492 |
| November 27, 2025 | 1,534 | 1,502 | 1,502 | 1,535 | 1,498 | 55,266 |
| November 26, 2025 | 1,528 | 1,524 | 1,524 | 1,596 | 1,506 | 31,308 |
| November 25, 2025 | 1,531 | 1,528 | 1,528 | 1,570 | 1,488 | 37,951 |
| November 24, 2025 | 1,552 | 1,529 | 1,529 | 1,600 | 1,529 | 29,693 |
| November 21, 2025 | 1,556 | 1,552 | 1,552 | 1,620 | 1,530 | 46,719 |
| November 20, 2025 | 1,546 | 1,556 | 1,556 | 1,660 | 1,546 | 65,150 |
| November 19, 2025 | 1,538 | 1,542 | 1,542 | 1,630 | 1,510 | 50,785 |
| November 18, 2025 | 1,582 | 1,538 | 1,538 | 1,597 | 1,538 | 64,438 |
| November 17, 2025 | 1,655 | 1,599 | 1,599 | 1,655 | 1,561 | 52,148 |
| November 14, 2025 | 1,666 | 1,661 | 1,661 | 1,699 | 1,628 | 93,917 |
| November 13, 2025 | 1,672 | 1,644 | 1,644 | 1,715 | 1,639 | 38,616 |
| November 12, 2025 | 1,702 | 1,694 | 1,694 | 1,702 | 1,622 | 79,605 |
| November 11, 2025 | 1,739 | 1,703 | 1,703 | 1,745 | 1,662 | 136,448 |
| November 10, 2025 | 1,799 | 1,739 | 1,739 | 1,799 | 1,704 | 96,805 |
| November 07, 2025 | 1,757 | 1,764 | 1,764 | 1,768 | 1,700 | 159,916 |
| November 06, 2025 | 1,641 | 1,757 | 1,757 | 1,790 | 1,641 | 436,907 |
| November 05, 2025 | 1,640 | 1,643 | 1,643 | 1,660 | 1,525 | 119,646 |
| November 04, 2025 | 1,646 | 1,640 | 1,640 | 1,646 | 1,587 | 236,015 |
| November 03, 2025 | 1,529 | 1,580 | 1,580 | 1,618 | 1,529 | 163,389 |
| October 31, 2025 | 1,564 | 1,528 | 1,528 | 1,564 | 1,528 | 26,435 |
| October 30, 2025 | 1,541 | 1,549 | 1,549 | 1,553 | 1,528 | 81,490 |
| October 29, 2025 | 1,555 | 1,540 | 1,540 | 1,555 | 1,514 | 58,397 |
| October 28, 2025 | 1,514 | 1,526 | 1,526 | 1,546 | 1,499 | 46,299 |
| October 27, 2025 | 1,526 | 1,515 | 1,515 | 1,526 | 1,504 | 35,130 |
| October 24, 2025 | 1,516 | 1,520 | 1,520 | 1,557 | 1,494 | 41,735 |
| October 23, 2025 | 1,556 | 1,516 | 1,516 | 1,556 | 1,508 | 31,803 |
| October 22, 2025 | 1,557 | 1,518 | 1,518 | 1,557 | 1,515 | 36,771 |
| October 21, 2025 | 1,521 | 1,522 | 1,522 | 1,567 | 1,521 | 50,178 |
| October 20, 2025 | 1,556 | 1,520 | 1,520 | 1,575 | 1,475 | 52,576 |
| October 17, 2025 | 1,544 | 1,556 | 1,556 | 1,603 | 1,528 | 39,229 |
| October 16, 2025 | 1,563 | 1,544 | 1,544 | 1,571 | 1,540 | 32,845 |
| October 15, 2025 | 1,535 | 1,540 | 1,540 | 1,580 | 1,535 | 37,311 |
| October 14, 2025 | 1,535 | 1,535 | 1,535 | 1,579 | 1,517 | 20,154 |
| October 13, 2025 | 1,574 | 1,547 | 1,547 | 1,587 | 1,536 | 17,752 |
| October 10, 2025 | 1,595 | 1,550 | 1,550 | 1,604 | 1,505 | 45,040 |
| October 02, 2025 | 1,604 | 1,604 | 1,604 | 1,644 | 1,592 | 26,961 |
| October 01, 2025 | 1,619 | 1,604 | 1,604 | 1,658 | 1,604 | 27,494 |
| September 30, 2025 | 1,591 | 1,618 | 1,618 | 1,720 | 1,576 | 72,271 |
| September 29, 2025 | 1,592 | 1,576 | 1,576 | 1,592 | 1,576 | 28,141 |
| September 26, 2025 | 1,588 | 1,592 | 1,592 | 1,600 | 1,574 | 27,340 |
| September 25, 2025 | 1,622 | 1,590 | 1,590 | 1,622 | 1,590 | 56,653 |
| September 24, 2025 | 1,640 | 1,627 | 1,627 | 1,640 | 1,601 | 54,505 |
| September 23, 2025 | 1,621 | 1,640 | 1,640 | 1,645 | 1,610 | 25,609 |
| September 22, 2025 | 1,639 | 1,621 | 1,621 | 1,642 | 1,621 | 48,443 |
| September 19, 2025 | 1,625 | 1,652 | 1,652 | 1,671 | 1,620 | 36,416 |
| September 18, 2025 | 1,653 | 1,636 | 1,636 | 1,653 | 1,624 | 31,000 |
| September 17, 2025 | 1,625 | 1,632 | 1,632 | 1,663 | 1,608 | 80,439 |
| September 16, 2025 | 1,616 | 1,625 | 1,625 | 1,647 | 1,600 | 83,547 |
| September 15, 2025 | 1,618 | 1,616 | 1,616 | 1,642 | 1,595 | 113,541 |
| September 12, 2025 | 1,625 | 1,625 | 1,625 | 1,655 | 1,616 | 61,637 |
| September 11, 2025 | 1,625 | 1,632 | 1,632 | 1,746 | 1,612 | 413,233 |
| September 10, 2025 | 1,530 | 1,614 | 1,614 | 1,819 | 1,515 | 1.47M |
| September 09, 2025 | 1,532 | 1,530 | 1,530 | 1,538 | 1,517 | 55,483 |
| September 08, 2025 | 1,553 | 1,532 | 1,532 | 1,553 | 1,525 | 17,275 |
| September 05, 2025 | 1,513 | 1,535 | 1,535 | 1,558 | 1,503 | 26,665 |