943.00
+8(+0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 935 | 935 | 935 | 938 | 930 | 31,556 |
| December 03, 2025 | 938 | 935 | 935 | 950 | 910 | 32,615 |
| December 02, 2025 | 965 | 937 | 937 | 965 | 936 | 46,634 |
| December 01, 2025 | 937 | 939 | 939 | 947 | 934 | 21,836 |
| November 28, 2025 | 936 | 937 | 937 | 947 | 935 | 37,873 |
| November 27, 2025 | 936 | 936 | 936 | 946 | 935 | 11,656 |
| November 26, 2025 | 930 | 941 | 941 | 945 | 928 | 45,148 |
| November 25, 2025 | 934 | 926 | 926 | 978 | 926 | 81,679 |
| November 24, 2025 | 955 | 944 | 944 | 973 | 943 | 40,139 |
| November 21, 2025 | 960 | 955 | 955 | 969 | 953 | 38,169 |
| November 20, 2025 | 964 | 970 | 970 | 976 | 958 | 38,787 |
| November 19, 2025 | 968 | 957 | 957 | 981 | 955 | 57,041 |
| November 18, 2025 | 977 | 968 | 968 | 990 | 966 | 144,373 |
| November 17, 2025 | 979 | 976 | 976 | 986 | 975 | 100,854 |
| November 14, 2025 | 985 | 979 | 979 | 985 | 978 | 69,455 |
| November 13, 2025 | 1,001 | 989 | 989 | 1,001 | 977 | 206,982 |
| November 12, 2025 | 999 | 996 | 996 | 1,020 | 994 | 198,603 |
| November 11, 2025 | 1,032 | 999 | 999 | 1,032 | 989 | 68,667 |
| November 10, 2025 | 990 | 999 | 999 | 1,000 | 988 | 42,994 |
| November 07, 2025 | 997 | 990 | 990 | 997 | 982 | 61,369 |
| November 06, 2025 | 1,014 | 998 | 998 | 1,014 | 990 | 38,896 |
| November 05, 2025 | 1,000 | 990 | 990 | 1,000 | 979 | 95,221 |
| November 04, 2025 | 999 | 999 | 999 | 1,010 | 996 | 54,049 |
| November 03, 2025 | 1,000 | 999 | 999 | 1,009 | 997 | 92,337 |
| October 31, 2025 | 1,003 | 1,003 | 1,003 | 1,024 | 1,001 | 73,537 |
| October 30, 2025 | 1,016 | 1,001 | 1,001 | 1,060 | 1,000 | 107,598 |
| October 29, 2025 | 1,018 | 1,014 | 1,014 | 1,019 | 1,000 | 45,847 |
| October 28, 2025 | 1,024 | 1,018 | 1,018 | 1,024 | 1,013 | 86,633 |
| October 27, 2025 | 1,033 | 1,024 | 1,024 | 1,033 | 1,014 | 73,552 |
| October 24, 2025 | 1,034 | 1,033 | 1,033 | 1,039 | 1,020 | 21,753 |
| October 23, 2025 | 1,041 | 1,034 | 1,034 | 1,044 | 1,029 | 61,235 |
| October 22, 2025 | 1,033 | 1,041 | 1,041 | 1,044 | 1,030 | 33,793 |
| October 21, 2025 | 1,029 | 1,033 | 1,033 | 1,046 | 1,025 | 65,783 |
| October 20, 2025 | 1,027 | 1,029 | 1,029 | 1,070 | 1,024 | 66,845 |
| October 17, 2025 | 1,022 | 1,026 | 1,026 | 1,026 | 1,018 | 35,235 |
| October 16, 2025 | 1,010 | 1,022 | 1,022 | 1,027 | 1,006 | 69,366 |
| October 15, 2025 | 1,005 | 1,005 | 1,005 | 1,009 | 997 | 49,555 |
| October 14, 2025 | 1,008 | 1,005 | 1,005 | 1,010 | 999 | 47,593 |
| October 13, 2025 | 1,003 | 1,008 | 1,008 | 1,008 | 998 | 76,118 |
| October 10, 2025 | 1,019 | 1,002 | 1,002 | 1,021 | 1,001 | 66,550 |
| October 02, 2025 | 1,015 | 1,019 | 1,019 | 1,019 | 1,011 | 29,680 |
| October 01, 2025 | 1,006 | 1,011 | 1,011 | 1,011 | 1,006 | 21,629 |
| September 30, 2025 | 1,006 | 1,006 | 1,006 | 1,012 | 1,001 | 43,039 |
| September 29, 2025 | 1,021 | 1,006 | 1,006 | 1,023 | 1,000 | 60,746 |
| September 26, 2025 | 1,020 | 1,020 | 1,020 | 1,035 | 1,001 | 77,148 |
| September 25, 2025 | 1,025 | 1,025 | 1,025 | 1,034 | 1,018 | 21,619 |
| September 24, 2025 | 1,030 | 1,025 | 1,025 | 1,040 | 1,016 | 51,424 |
| September 23, 2025 | 1,036 | 1,032 | 1,032 | 1,038 | 1,023 | 54,881 |
| September 22, 2025 | 1,038 | 1,036 | 1,036 | 1,041 | 1,029 | 31,447 |
| September 19, 2025 | 1,040 | 1,040 | 1,040 | 1,050 | 1,032 | 23,689 |
| September 18, 2025 | 1,037 | 1,040 | 1,040 | 1,043 | 1,021 | 74,885 |
| September 17, 2025 | 1,041 | 1,037 | 1,037 | 1,055 | 1,036 | 42,544 |
| September 16, 2025 | 1,045 | 1,046 | 1,046 | 1,057 | 1,042 | 33,800 |
| September 15, 2025 | 1,063 | 1,057 | 1,057 | 1,073 | 1,041 | 88,056 |
| September 12, 2025 | 1,061 | 1,063 | 1,063 | 1,064 | 1,055 | 39,068 |
| September 11, 2025 | 1,062 | 1,062 | 1,062 | 1,066 | 1,058 | 53,258 |
| September 10, 2025 | 1,068 | 1,062 | 1,062 | 1,074 | 1,055 | 61,171 |
| September 09, 2025 | 1,063 | 1,068 | 1,068 | 1,073 | 1,060 | 45,538 |
| September 08, 2025 | 1,080 | 1,063 | 1,063 | 1,080 | 1,063 | 73,459 |
| September 05, 2025 | 1,078 | 1,080 | 1,080 | 1,087 | 1,068 | 67,637 |