1,829.00
+36(+2.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,800 | 1,829 | 1,829 | 1,835 | 1,786 | 380,879 |
| December 04, 2025 | 1,802 | 1,793 | 1,793 | 1,802 | 1,768 | 282,755 |
| December 03, 2025 | 1,798 | 1,799 | 1,799 | 1,807 | 1,793 | 230,401 |
| December 02, 2025 | 1,774 | 1,798 | 1,798 | 1,808 | 1,763 | 251,364 |
| December 01, 2025 | 1,804 | 1,780 | 1,780 | 1,819 | 1,770 | 481,408 |
| November 28, 2025 | 1,802 | 1,803 | 1,803 | 1,813 | 1,792 | 321,515 |
| November 27, 2025 | 1,808 | 1,800 | 1,800 | 1,823 | 1,784 | 303,222 |
| November 26, 2025 | 1,770 | 1,799 | 1,799 | 1,805 | 1,770 | 207,689 |
| November 25, 2025 | 1,774 | 1,768 | 1,768 | 1,811 | 1,758 | 395,760 |
| November 24, 2025 | 1,792 | 1,771 | 1,771 | 1,820 | 1,758 | 317,555 |
| November 21, 2025 | 1,793 | 1,790 | 1,790 | 1,826 | 1,781 | 390,050 |
| November 20, 2025 | 1,832 | 1,826 | 1,826 | 1,853 | 1,804 | 619,867 |
| November 19, 2025 | 1,820 | 1,830 | 1,830 | 1,855 | 1,780 | 923,776 |
| November 18, 2025 | 2,000 | 1,820 | 1,820 | 2,010 | 1,808 | 1.91M |
| November 17, 2025 | 1,900 | 2,010 | 2,010 | 2,050 | 1,875 | 3.27M |
| November 14, 2025 | 1,831 | 1,872 | 1,872 | 1,893 | 1,780 | 3.58M |
| November 13, 2025 | 1,742 | 1,786 | 1,786 | 1,791 | 1,732 | 767,873 |
| November 12, 2025 | 1,661 | 1,739 | 1,739 | 1,755 | 1,656 | 697,169 |
| November 11, 2025 | 1,631 | 1,660 | 1,660 | 1,689 | 1,631 | 373,143 |
| November 10, 2025 | 1,564 | 1,643 | 1,643 | 1,643 | 1,562 | 371,477 |
| 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 |