1,171.00
-10(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,186 | 1,181 | 1,181 | 1,196 | 1,180 | 59,304 |
| December 03, 2025 | 1,220 | 1,196 | 1,196 | 1,230 | 1,150 | 133,796 |
| December 02, 2025 | 1,179 | 1,218 | 1,218 | 1,290 | 1,159 | 372,076 |
| December 01, 2025 | 1,225 | 1,183 | 1,183 | 1,235 | 1,168 | 160,362 |
| November 28, 2025 | 1,240 | 1,207 | 1,207 | 1,243 | 1,193 | 253,562 |
| November 27, 2025 | 1,302 | 1,240 | 1,240 | 1,314 | 1,236 | 792,788 |
| November 26, 2025 | 1,140 | 1,289 | 1,289 | 1,450 | 1,120 | 9.61M |
| November 25, 2025 | 1,238 | 1,140 | 1,140 | 1,274 | 1,117 | 944,557 |
| November 24, 2025 | 1,532 | 1,240 | 1,240 | 1,558 | 1,188 | 4.66M |
| November 21, 2025 | 1,062 | 1,378 | 1,378 | 1,378 | 1,060 | 3.28M |
| November 20, 2025 | 1,088 | 1,060 | 1,060 | 1,088 | 1,042 | 93,372 |
| November 19, 2025 | 1,118 | 1,071 | 1,071 | 1,122 | 1,071 | 30,300 |
| November 18, 2025 | 1,147 | 1,124 | 1,124 | 1,147 | 1,115 | 24,795 |
| November 17, 2025 | 1,180 | 1,147 | 1,147 | 1,184 | 1,147 | 24,084 |
| November 14, 2025 | 1,205 | 1,190 | 1,190 | 1,205 | 1,181 | 17,318 |
| November 13, 2025 | 1,214 | 1,205 | 1,205 | 1,214 | 1,203 | 7,992 |
| November 12, 2025 | 1,199 | 1,203 | 1,203 | 1,215 | 1,197 | 20,431 |
| November 11, 2025 | 1,192 | 1,197 | 1,197 | 1,197 | 1,190 | 18,533 |
| November 10, 2025 | 1,208 | 1,191 | 1,191 | 1,208 | 1,184 | 69,253 |
| November 07, 2025 | 1,230 | 1,208 | 1,208 | 1,230 | 1,180 | 21,281 |
| November 06, 2025 | 1,237 | 1,230 | 1,230 | 1,253 | 1,229 | 19,475 |
| November 05, 2025 | 1,245 | 1,253 | 1,253 | 1,256 | 1,240 | 5,995 |
| November 04, 2025 | 1,230 | 1,245 | 1,245 | 1,259 | 1,223 | 25,598 |
| November 03, 2025 | 1,274 | 1,248 | 1,248 | 1,274 | 1,245 | 43,870 |
| October 31, 2025 | 1,266 | 1,273 | 1,273 | 1,281 | 1,266 | 11,309 |
| October 30, 2025 | 1,283 | 1,282 | 1,282 | 1,288 | 1,270 | 7,357 |
| October 29, 2025 | 1,293 | 1,283 | 1,283 | 1,300 | 1,248 | 20,109 |
| October 28, 2025 | 1,299 | 1,286 | 1,286 | 1,299 | 1,270 | 18,856 |
| October 27, 2025 | 1,307 | 1,268 | 1,268 | 1,307 | 1,265 | 12,373 |
| October 24, 2025 | 1,270 | 1,265 | 1,265 | 1,276 | 1,253 | 21,635 |
| October 23, 2025 | 1,284 | 1,272 | 1,272 | 1,300 | 1,271 | 29,508 |
| October 22, 2025 | 1,284 | 1,284 | 1,284 | 1,290 | 1,279 | 10,819 |
| October 21, 2025 | 1,286 | 1,284 | 1,284 | 1,286 | 1,280 | 17,062 |
| October 20, 2025 | 1,294 | 1,286 | 1,286 | 1,294 | 1,281 | 36,460 |
| October 17, 2025 | 1,294 | 1,294 | 1,294 | 1,315 | 1,293 | 20,611 |
| October 16, 2025 | 1,287 | 1,308 | 1,308 | 1,310 | 1,287 | 18,604 |
| October 15, 2025 | 1,303 | 1,287 | 1,287 | 1,303 | 1,280 | 39,492 |
| October 14, 2025 | 1,278 | 1,303 | 1,303 | 1,321 | 1,276 | 17,767 |
| October 13, 2025 | 1,291 | 1,291 | 1,291 | 1,300 | 1,286 | 19,337 |
| October 10, 2025 | 1,298 | 1,300 | 1,300 | 1,438 | 1,281 | 310,253 |
| October 02, 2025 | 1,297 | 1,297 | 1,297 | 1,333 | 1,297 | 29,254 |
| October 01, 2025 | 1,286 | 1,294 | 1,294 | 1,294 | 1,277 | 30,380 |
| September 30, 2025 | 1,333 | 1,285 | 1,285 | 1,350 | 1,283 | 60,952 |
| September 29, 2025 | 1,353 | 1,333 | 1,333 | 1,449 | 1,332 | 128,608 |
| September 26, 2025 | 1,310 | 1,353 | 1,353 | 1,353 | 1,310 | 56,188 |
| September 25, 2025 | 1,321 | 1,320 | 1,320 | 1,330 | 1,305 | 35,854 |
| September 24, 2025 | 1,293 | 1,319 | 1,319 | 1,326 | 1,280 | 64,165 |
| September 23, 2025 | 1,299 | 1,288 | 1,288 | 1,315 | 1,277 | 17,329 |
| September 22, 2025 | 1,295 | 1,299 | 1,299 | 1,310 | 1,288 | 8,384 |
| September 19, 2025 | 1,290 | 1,296 | 1,296 | 1,310 | 1,288 | 33,616 |
| September 18, 2025 | 1,298 | 1,285 | 1,285 | 1,298 | 1,271 | 29,742 |
| September 17, 2025 | 1,283 | 1,287 | 1,287 | 1,287 | 1,274 | 29,721 |
| September 16, 2025 | 1,303 | 1,277 | 1,277 | 1,303 | 1,274 | 17,877 |
| September 15, 2025 | 1,293 | 1,295 | 1,295 | 1,305 | 1,280 | 23,445 |
| September 12, 2025 | 1,286 | 1,293 | 1,293 | 1,297 | 1,279 | 18,318 |
| September 11, 2025 | 1,292 | 1,286 | 1,286 | 1,294 | 1,264 | 24,280 |
| September 10, 2025 | 1,283 | 1,273 | 1,273 | 1,288 | 1,260 | 15,214 |
| September 09, 2025 | 1,269 | 1,265 | 1,265 | 1,274 | 1,263 | 10,547 |
| September 08, 2025 | 1,284 | 1,269 | 1,269 | 1,300 | 1,269 | 17,100 |
| September 05, 2025 | 1,303 | 1,285 | 1,285 | 1,305 | 1,269 | 40,102 |