1,314.00
-18(-1.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,583 | 1,590 | 1,590 | 1,590 | 1,545 | 137,431 |
| September 24, 2025 | 1,580 | 1,570 | 1,570 | 1,598 | 1,550 | 184,559 |
| September 23, 2025 | 1,627 | 1,595 | 1,595 | 1,627 | 1,577 | 101,755 |
| September 22, 2025 | 1,618 | 1,597 | 1,597 | 1,640 | 1,588 | 145,217 |
| September 19, 2025 | 1,680 | 1,616 | 1,616 | 1,691 | 1,612 | 171,455 |
| September 18, 2025 | 1,687 | 1,680 | 1,680 | 1,698 | 1,655 | 329,325 |
| September 17, 2025 | 1,624 | 1,687 | 1,687 | 1,692 | 1,624 | 370,700 |
| September 16, 2025 | 1,575 | 1,642 | 1,642 | 1,655 | 1,571 | 349,413 |
| September 15, 2025 | 1,603 | 1,580 | 1,580 | 1,603 | 1,561 | 116,345 |
| September 12, 2025 | 1,606 | 1,603 | 1,603 | 1,606 | 1,575 | 105,682 |
| September 11, 2025 | 1,605 | 1,606 | 1,606 | 1,623 | 1,560 | 296,244 |
| September 10, 2025 | 1,613 | 1,605 | 1,605 | 1,635 | 1,556 | 419,820 |
| September 09, 2025 | 1,609 | 1,630 | 1,630 | 1,650 | 1,561 | 323,110 |
| September 08, 2025 | 1,644 | 1,633 | 1,633 | 1,676 | 1,618 | 219,678 |
| September 05, 2025 | 1,648 | 1,644 | 1,644 | 1,666 | 1,590 | 222,887 |