1,566.00
-13(-0.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,579 | 1,566 | 1,566 | 1,589 | 1,541 | 320,531 |
| November 06, 2025 | 1,589 | 1,579 | 1,579 | 1,615 | 1,560 | 296,391 |
| November 05, 2025 | 1,605 | 1,599 | 1,599 | 1,646 | 1,546 | 842,057 |
| November 04, 2025 | 1,605 | 1,594 | 1,594 | 1,609 | 1,576 | 205,356 |
| November 03, 2025 | 1,610 | 1,601 | 1,601 | 1,630 | 1,590 | 531,174 |
| October 31, 2025 | 1,620 | 1,619 | 1,619 | 1,650 | 1,603 | 278,281 |
| October 30, 2025 | 1,659 | 1,620 | 1,620 | 1,667 | 1,610 | 797,233 |
| October 29, 2025 | 1,783 | 1,665 | 1,665 | 1,793 | 1,647 | 1.74M |
| October 28, 2025 | 1,817 | 1,799 | 1,799 | 1,817 | 1,774 | 418,759 |
| October 27, 2025 | 1,830 | 1,815 | 1,815 | 1,858 | 1,790 | 973,529 |
| October 24, 2025 | 1,807 | 1,800 | 1,800 | 1,808 | 1,740 | 837,952 |
| October 23, 2025 | 1,791 | 1,808 | 1,808 | 1,833 | 1,780 | 648,007 |
| October 22, 2025 | 1,792 | 1,810 | 1,810 | 1,817 | 1,755 | 742,763 |
| October 21, 2025 | 1,840 | 1,824 | 1,824 | 1,895 | 1,802 | 1.97M |
| October 20, 2025 | 1,819 | 1,843 | 1,843 | 1,917 | 1,800 | 3.14M |
| October 17, 2025 | 1,806 | 1,778 | 1,778 | 1,823 | 1,770 | 769,357 |
| October 16, 2025 | 1,787 | 1,793 | 1,793 | 1,860 | 1,782 | 878,626 |
| October 15, 2025 | 1,784 | 1,786 | 1,786 | 1,819 | 1,780 | 490,657 |
| October 14, 2025 | 1,724 | 1,802 | 1,802 | 1,830 | 1,713 | 1.27M |
| October 13, 2025 | 1,735 | 1,735 | 1,735 | 1,768 | 1,721 | 376,065 |
| October 10, 2025 | 1,819 | 1,752 | 1,752 | 1,820 | 1,729 | 1.28M |
| October 02, 2025 | 1,795 | 1,850 | 1,850 | 1,865 | 1,790 | 1.48M |
| October 01, 2025 | 1,763 | 1,810 | 1,810 | 1,912 | 1,710 | 5.47M |
| September 30, 2025 | 1,768 | 1,700 | 1,700 | 1,779 | 1,700 | 1.09M |
| September 29, 2025 | 1,838 | 1,785 | 1,785 | 1,869 | 1,779 | 1.27M |
| September 26, 2025 | 1,758 | 1,839 | 1,839 | 1,924 | 1,758 | 8.16M |
| September 25, 2025 | 1,720 | 1,765 | 1,765 | 1,777 | 1,711 | 584,899 |
| September 24, 2025 | 1,775 | 1,720 | 1,720 | 1,790 | 1,623 | 1.05M |
| September 23, 2025 | 1,786 | 1,799 | 1,799 | 1,820 | 1,752 | 1.74M |
| September 22, 2025 | 1,730 | 1,757 | 1,757 | 1,776 | 1,720 | 1.2M |
| September 19, 2025 | 1,717 | 1,702 | 1,702 | 1,734 | 1,686 | 516,730 |
| September 18, 2025 | 1,718 | 1,718 | 1,718 | 1,728 | 1,699 | 421,587 |
| September 17, 2025 | 1,709 | 1,721 | 1,721 | 1,726 | 1,700 | 408,095 |
| September 16, 2025 | 1,721 | 1,709 | 1,709 | 1,739 | 1,708 | 419,235 |
| September 15, 2025 | 1,755 | 1,720 | 1,720 | 1,755 | 1,695 | 958,085 |
| September 12, 2025 | 1,746 | 1,757 | 1,757 | 1,760 | 1,722 | 612,771 |
| September 11, 2025 | 1,778 | 1,750 | 1,750 | 1,795 | 1,743 | 803,410 |
| September 10, 2025 | 1,735 | 1,776 | 1,776 | 1,776 | 1,729 | 1.01M |
| September 09, 2025 | 1,739 | 1,735 | 1,735 | 1,749 | 1,720 | 628,847 |
| September 08, 2025 | 1,733 | 1,740 | 1,740 | 1,750 | 1,717 | 595,709 |
| September 05, 2025 | 1,787 | 1,741 | 1,741 | 1,800 | 1,715 | 775,879 |
| September 04, 2025 | 1,751 | 1,787 | 1,787 | 1,807 | 1,734 | 980,997 |
| September 03, 2025 | 1,735 | 1,748 | 1,748 | 1,811 | 1,725 | 1.14M |
| September 02, 2025 | 1,731 | 1,737 | 1,737 | 1,765 | 1,708 | 837,672 |
| September 01, 2025 | 1,805 | 1,731 | 1,731 | 1,820 | 1,720 | 1.51M |
| August 29, 2025 | 1,866 | 1,822 | 1,822 | 1,868 | 1,808 | 1.47M |
| August 28, 2025 | 1,891 | 1,875 | 1,875 | 1,922 | 1,840 | 1.65M |
| August 27, 2025 | 1,862 | 1,900 | 1,900 | 1,967 | 1,852 | 3.46M |
| August 26, 2025 | 2,100 | 1,842 | 1,842 | 2,100 | 1,830 | 4.99M |
| August 25, 2025 | 2,065 | 2,005 | 2,005 | 2,065 | 1,944 | 2.35M |
| August 22, 2025 | 2,130 | 2,040 | 2,040 | 2,310 | 1,989 | 11.01M |
| August 21, 2025 | 2,040 | 2,085 | 2,085 | 2,160 | 2,000 | 6.17M |
| August 20, 2025 | 1,890 | 2,040 | 2,040 | 2,075 | 1,888 | 10.31M |
| August 19, 2025 | 1,919 | 1,942 | 1,942 | 1,999 | 1,877 | 4.06M |
| August 18, 2025 | 1,928 | 1,943 | 1,943 | 2,030 | 1,897 | 9.97M |
| August 14, 2025 | 1,675 | 1,928 | 1,928 | 2,065 | 1,660 | 35.61M |
| August 13, 2025 | 1,533 | 1,670 | 1,670 | 1,710 | 1,510 | 10.83M |
| August 12, 2025 | 1,527 | 1,532 | 1,532 | 1,556 | 1,512 | 220,240 |
| August 11, 2025 | 1,523 | 1,527 | 1,527 | 1,540 | 1,510 | 201,692 |
| August 08, 2025 | 1,518 | 1,530 | 1,530 | 1,559 | 1,517 | 439,120 |