1,287.00
-25(-1.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,312 | 1,287 | 1,287 | 1,323 | 1,283 | 127,476 |
| December 24, 2025 | 1,321 | 1,312 | 1,312 | 1,330 | 1,300 | 69,721 |
| December 23, 2025 | 1,325 | 1,321 | 1,321 | 1,335 | 1,316 | 41,638 |
| December 22, 2025 | 1,317 | 1,325 | 1,325 | 1,338 | 1,317 | 96,367 |
| December 19, 2025 | 1,275 | 1,318 | 1,318 | 1,346 | 1,275 | 228,744 |
| December 18, 2025 | 1,283 | 1,289 | 1,289 | 1,289 | 1,249 | 128,861 |
| December 17, 2025 | 1,330 | 1,284 | 1,284 | 1,335 | 1,273 | 209,817 |
| December 16, 2025 | 1,380 | 1,330 | 1,330 | 1,380 | 1,281 | 104,273 |
| December 15, 2025 | 1,331 | 1,358 | 1,358 | 1,385 | 1,330 | 132,843 |
| December 12, 2025 | 1,350 | 1,335 | 1,335 | 1,353 | 1,332 | 80,375 |
| December 11, 2025 | 1,335 | 1,350 | 1,350 | 1,383 | 1,334 | 132,119 |
| December 10, 2025 | 1,336 | 1,350 | 1,350 | 1,410 | 1,321 | 399,801 |
| December 09, 2025 | 1,320 | 1,321 | 1,321 | 1,323 | 1,305 | 91,678 |
| December 08, 2025 | 1,312 | 1,320 | 1,320 | 1,331 | 1,300 | 161,256 |
| December 05, 2025 | 1,338 | 1,305 | 1,305 | 1,338 | 1,300 | 159,208 |
| December 04, 2025 | 1,364 | 1,332 | 1,332 | 1,364 | 1,332 | 118,056 |
| December 03, 2025 | 1,367 | 1,357 | 1,357 | 1,379 | 1,357 | 69,216 |
| December 02, 2025 | 1,381 | 1,379 | 1,379 | 1,381 | 1,344 | 139,291 |
| December 01, 2025 | 1,384 | 1,378 | 1,378 | 1,394 | 1,362 | 139,087 |
| November 28, 2025 | 1,397 | 1,384 | 1,384 | 1,407 | 1,376 | 64,190 |
| November 27, 2025 | 1,423 | 1,407 | 1,407 | 1,423 | 1,386 | 88,140 |
| November 26, 2025 | 1,414 | 1,414 | 1,414 | 1,416 | 1,389 | 82,044 |
| November 25, 2025 | 1,429 | 1,415 | 1,415 | 1,431 | 1,383 | 176,437 |
| November 24, 2025 | 1,448 | 1,430 | 1,430 | 1,448 | 1,371 | 251,558 |
| November 21, 2025 | 1,390 | 1,448 | 1,448 | 1,450 | 1,374 | 93,503 |
| November 20, 2025 | 1,450 | 1,423 | 1,423 | 1,451 | 1,423 | 67,058 |
| November 19, 2025 | 1,423 | 1,450 | 1,450 | 1,456 | 1,414 | 145,336 |
| November 18, 2025 | 1,409 | 1,436 | 1,436 | 1,439 | 1,385 | 143,000 |
| November 17, 2025 | 1,384 | 1,412 | 1,412 | 1,414 | 1,377 | 87,858 |
| November 14, 2025 | 1,398 | 1,395 | 1,395 | 1,398 | 1,352 | 159,107 |
| November 13, 2025 | 1,388 | 1,391 | 1,391 | 1,399 | 1,370 | 102,723 |
| November 12, 2025 | 1,406 | 1,388 | 1,388 | 1,415 | 1,386 | 68,183 |
| November 11, 2025 | 1,400 | 1,391 | 1,391 | 1,424 | 1,390 | 72,130 |
| November 10, 2025 | 1,364 | 1,409 | 1,409 | 1,469 | 1,362 | 224,813 |
| November 07, 2025 | 1,380 | 1,382 | 1,382 | 1,405 | 1,380 | 99,661 |
| November 06, 2025 | 1,425 | 1,415 | 1,415 | 1,449 | 1,415 | 163,716 |
| November 05, 2025 | 1,463 | 1,450 | 1,450 | 1,470 | 1,400 | 337,573 |
| November 04, 2025 | 1,478 | 1,477 | 1,477 | 1,484 | 1,436 | 238,981 |
| November 03, 2025 | 1,476 | 1,495 | 1,495 | 1,495 | 1,420 | 446,653 |
| October 31, 2025 | 1,493 | 1,476 | 1,476 | 1,493 | 1,460 | 125,734 |
| October 30, 2025 | 1,500 | 1,495 | 1,495 | 1,513 | 1,460 | 361,399 |
| October 29, 2025 | 1,498 | 1,502 | 1,502 | 1,510 | 1,478 | 212,674 |
| October 28, 2025 | 1,524 | 1,502 | 1,502 | 1,524 | 1,491 | 200,363 |
| October 27, 2025 | 1,528 | 1,510 | 1,510 | 1,540 | 1,510 | 150,518 |
| October 24, 2025 | 1,513 | 1,528 | 1,528 | 1,540 | 1,501 | 309,011 |
| October 23, 2025 | 1,514 | 1,508 | 1,508 | 1,581 | 1,508 | 448,592 |
| October 22, 2025 | 1,519 | 1,517 | 1,517 | 1,527 | 1,475 | 143,360 |
| October 21, 2025 | 1,528 | 1,519 | 1,519 | 1,528 | 1,503 | 210,111 |
| October 20, 2025 | 1,507 | 1,530 | 1,530 | 1,540 | 1,480 | 260,806 |
| October 17, 2025 | 1,535 | 1,530 | 1,530 | 1,535 | 1,438 | 1.11M |
| October 16, 2025 | 1,532 | 1,540 | 1,540 | 1,547 | 1,503 | 132,006 |
| October 15, 2025 | 1,551 | 1,545 | 1,545 | 1,551 | 1,501 | 295,143 |
| October 14, 2025 | 1,559 | 1,552 | 1,552 | 1,559 | 1,510 | 269,127 |
| October 13, 2025 | 1,560 | 1,559 | 1,559 | 1,569 | 1,456 | 144,249 |
| October 10, 2025 | 1,558 | 1,560 | 1,560 | 1,567 | 1,470 | 164,044 |
| October 02, 2025 | 1,578 | 1,558 | 1,558 | 1,590 | 1,556 | 166,988 |
| October 01, 2025 | 1,598 | 1,593 | 1,593 | 1,598 | 1,543 | 120,814 |
| September 30, 2025 | 1,540 | 1,589 | 1,589 | 1,598 | 1,500 | 269,604 |
| September 29, 2025 | 1,593 | 1,552 | 1,552 | 1,600 | 1,552 | 172,895 |
| September 26, 2025 | 1,571 | 1,600 | 1,600 | 1,600 | 1,560 | 104,674 |