1,318.00
-24(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,341 | 1,318 | 1,318 | 1,365 | 1,314 | 584,590 |
| December 29, 2025 | 1,397 | 1,342 | 1,342 | 1,439 | 1,341 | 1.76M |
| December 26, 2025 | 1,308 | 1,395 | 1,395 | 1,510 | 1,286 | 10.67M |
| December 24, 2025 | 1,305 | 1,310 | 1,310 | 1,340 | 1,279 | 1.9M |
| December 23, 2025 | 1,266 | 1,387 | 1,387 | 1,400 | 1,247 | 2.64M |
| December 22, 2025 | 1,274 | 1,273 | 1,273 | 1,277 | 1,264 | 141,365 |
| December 19, 2025 | 1,253 | 1,270 | 1,270 | 1,271 | 1,244 | 107,650 |
| December 18, 2025 | 1,264 | 1,253 | 1,253 | 1,268 | 1,248 | 129,073 |
| December 17, 2025 | 1,248 | 1,266 | 1,266 | 1,274 | 1,248 | 136,956 |
| December 16, 2025 | 1,247 | 1,246 | 1,246 | 1,273 | 1,240 | 216,760 |
| December 15, 2025 | 1,253 | 1,257 | 1,257 | 1,269 | 1,245 | 168,099 |
| December 12, 2025 | 1,230 | 1,255 | 1,255 | 1,257 | 1,218 | 202,409 |
| December 11, 2025 | 1,223 | 1,218 | 1,218 | 1,230 | 1,209 | 319,532 |
| December 10, 2025 | 1,228 | 1,222 | 1,222 | 1,234 | 1,217 | 95,545 |
| December 09, 2025 | 1,235 | 1,228 | 1,228 | 1,242 | 1,225 | 90,551 |
| December 08, 2025 | 1,245 | 1,238 | 1,238 | 1,256 | 1,237 | 69,916 |
| December 05, 2025 | 1,235 | 1,244 | 1,244 | 1,245 | 1,233 | 71,422 |
| December 04, 2025 | 1,254 | 1,236 | 1,236 | 1,254 | 1,230 | 120,197 |
| December 03, 2025 | 1,250 | 1,248 | 1,248 | 1,260 | 1,248 | 81,347 |
| December 02, 2025 | 1,247 | 1,256 | 1,256 | 1,256 | 1,237 | 148,684 |
| December 01, 2025 | 1,253 | 1,248 | 1,248 | 1,261 | 1,236 | 88,203 |
| November 28, 2025 | 1,240 | 1,254 | 1,254 | 1,260 | 1,225 | 118,003 |
| November 27, 2025 | 1,239 | 1,247 | 1,247 | 1,257 | 1,237 | 52,412 |
| November 26, 2025 | 1,215 | 1,250 | 1,250 | 1,250 | 1,215 | 124,745 |
| November 25, 2025 | 1,215 | 1,215 | 1,215 | 1,238 | 1,210 | 117,401 |
| November 24, 2025 | 1,235 | 1,214 | 1,214 | 1,243 | 1,214 | 120,803 |
| November 21, 2025 | 1,251 | 1,234 | 1,234 | 1,269 | 1,230 | 130,805 |
| November 20, 2025 | 1,239 | 1,274 | 1,274 | 1,275 | 1,234 | 97,836 |
| November 19, 2025 | 1,259 | 1,240 | 1,240 | 1,259 | 1,215 | 158,242 |
| November 18, 2025 | 1,289 | 1,244 | 1,244 | 1,301 | 1,240 | 211,143 |
| November 17, 2025 | 1,311 | 1,298 | 1,298 | 1,317 | 1,298 | 199,616 |
| November 14, 2025 | 1,310 | 1,307 | 1,307 | 1,332 | 1,285 | 246,681 |
| November 13, 2025 | 1,321 | 1,322 | 1,322 | 1,359 | 1,318 | 462,497 |
| November 12, 2025 | 1,333 | 1,320 | 1,320 | 1,337 | 1,259 | 398,930 |
| November 11, 2025 | 1,260 | 1,331 | 1,331 | 1,356 | 1,260 | 1.12M |
| November 10, 2025 | 1,218 | 1,259 | 1,259 | 1,272 | 1,216 | 434,568 |
| November 07, 2025 | 1,217 | 1,197 | 1,197 | 1,240 | 1,180 | 250,736 |
| November 06, 2025 | 1,204 | 1,217 | 1,217 | 1,227 | 1,196 | 140,672 |
| November 05, 2025 | 1,215 | 1,202 | 1,202 | 1,217 | 1,166 | 415,944 |
| November 04, 2025 | 1,232 | 1,217 | 1,217 | 1,233 | 1,216 | 270,933 |
| November 03, 2025 | 1,250 | 1,232 | 1,232 | 1,263 | 1,229 | 378,850 |
| October 31, 2025 | 1,254 | 1,256 | 1,256 | 1,263 | 1,249 | 157,951 |
| October 30, 2025 | 1,279 | 1,252 | 1,252 | 1,279 | 1,251 | 287,854 |
| October 29, 2025 | 1,287 | 1,275 | 1,275 | 1,292 | 1,271 | 233,866 |
| October 28, 2025 | 1,279 | 1,287 | 1,287 | 1,295 | 1,278 | 127,113 |
| October 27, 2025 | 1,291 | 1,284 | 1,284 | 1,295 | 1,270 | 181,250 |
| October 24, 2025 | 1,300 | 1,286 | 1,286 | 1,306 | 1,285 | 299,493 |
| October 23, 2025 | 1,310 | 1,300 | 1,300 | 1,316 | 1,291 | 83,315 |
| October 22, 2025 | 1,292 | 1,310 | 1,310 | 1,311 | 1,279 | 227,704 |
| October 21, 2025 | 1,303 | 1,299 | 1,299 | 1,316 | 1,290 | 177,091 |
| October 20, 2025 | 1,307 | 1,303 | 1,303 | 1,315 | 1,292 | 151,177 |
| October 17, 2025 | 1,320 | 1,307 | 1,307 | 1,320 | 1,305 | 150,904 |
| October 16, 2025 | 1,341 | 1,325 | 1,325 | 1,347 | 1,325 | 269,581 |
| October 15, 2025 | 1,325 | 1,341 | 1,341 | 1,345 | 1,318 | 121,458 |
| October 14, 2025 | 1,344 | 1,329 | 1,329 | 1,350 | 1,270 | 194,469 |
| October 13, 2025 | 1,317 | 1,338 | 1,338 | 1,339 | 1,305 | 183,010 |
| October 10, 2025 | 1,335 | 1,333 | 1,333 | 1,344 | 1,300 | 160,104 |
| October 02, 2025 | 1,310 | 1,335 | 1,335 | 1,344 | 1,301 | 200,661 |
| October 01, 2025 | 1,294 | 1,303 | 1,303 | 1,345 | 1,294 | 180,271 |
| September 30, 2025 | 1,289 | 1,297 | 1,297 | 1,308 | 1,289 | 67,336 |