1,609.00
-25(-1.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,641 | 1,634 | 1,634 | 1,645 | 1,608 | 190,057 |
| November 12, 2025 | 1,591 | 1,626 | 1,626 | 1,650 | 1,583 | 291,028 |
| November 11, 2025 | 1,583 | 1,583 | 1,583 | 1,622 | 1,574 | 123,393 |
| November 10, 2025 | 1,546 | 1,583 | 1,583 | 1,605 | 1,544 | 139,877 |
| November 07, 2025 | 1,600 | 1,566 | 1,566 | 1,600 | 1,534 | 243,683 |
| November 06, 2025 | 1,608 | 1,592 | 1,592 | 1,640 | 1,564 | 235,641 |
| November 05, 2025 | 1,600 | 1,608 | 1,608 | 1,620 | 1,549 | 224,650 |
| November 04, 2025 | 1,549 | 1,600 | 1,600 | 1,637 | 1,546 | 345,959 |
| November 03, 2025 | 1,577 | 1,546 | 1,546 | 1,590 | 1,537 | 350,921 |
| October 31, 2025 | 1,580 | 1,571 | 1,571 | 1,581 | 1,562 | 143,089 |
| October 30, 2025 | 1,600 | 1,581 | 1,581 | 1,615 | 1,570 | 239,547 |
| October 29, 2025 | 1,624 | 1,601 | 1,601 | 1,637 | 1,600 | 189,559 |
| October 28, 2025 | 1,606 | 1,620 | 1,620 | 1,625 | 1,589 | 122,487 |
| October 27, 2025 | 1,614 | 1,606 | 1,606 | 1,630 | 1,600 | 168,430 |
| October 24, 2025 | 1,602 | 1,613 | 1,613 | 1,618 | 1,580 | 171,680 |
| October 23, 2025 | 1,640 | 1,602 | 1,602 | 1,643 | 1,600 | 154,135 |
| October 22, 2025 | 1,623 | 1,639 | 1,639 | 1,639 | 1,591 | 164,785 |
| October 21, 2025 | 1,618 | 1,623 | 1,623 | 1,643 | 1,615 | 149,473 |
| October 20, 2025 | 1,623 | 1,620 | 1,620 | 1,637 | 1,570 | 125,250 |
| October 17, 2025 | 1,659 | 1,626 | 1,626 | 1,675 | 1,623 | 161,401 |
| October 16, 2025 | 1,618 | 1,663 | 1,663 | 1,740 | 1,618 | 402,479 |
| October 15, 2025 | 1,582 | 1,611 | 1,611 | 1,620 | 1,582 | 179,378 |
| October 14, 2025 | 1,582 | 1,592 | 1,592 | 1,605 | 1,562 | 142,740 |
| October 13, 2025 | 1,579 | 1,588 | 1,588 | 1,599 | 1,534 | 146,697 |
| October 10, 2025 | 1,605 | 1,580 | 1,580 | 1,605 | 1,562 | 156,889 |
| October 02, 2025 | 1,571 | 1,595 | 1,595 | 1,615 | 1,571 | 206,667 |
| October 01, 2025 | 1,572 | 1,571 | 1,571 | 1,600 | 1,565 | 132,118 |
| September 30, 2025 | 1,626 | 1,572 | 1,572 | 1,626 | 1,570 | 247,145 |
| September 29, 2025 | 1,585 | 1,606 | 1,606 | 1,625 | 1,585 | 95,209 |
| September 26, 2025 | 1,614 | 1,589 | 1,589 | 1,614 | 1,577 | 181,145 |
| September 25, 2025 | 1,616 | 1,614 | 1,614 | 1,620 | 1,580 | 163,097 |
| September 24, 2025 | 1,628 | 1,602 | 1,602 | 1,636 | 1,599 | 201,311 |
| September 23, 2025 | 1,628 | 1,628 | 1,628 | 1,633 | 1,610 | 177,196 |
| September 22, 2025 | 1,701 | 1,616 | 1,616 | 1,701 | 1,612 | 781,705 |
| September 19, 2025 | 1,690 | 1,668 | 1,668 | 1,713 | 1,665 | 284,051 |
| September 18, 2025 | 1,705 | 1,689 | 1,689 | 1,720 | 1,682 | 267,758 |
| September 17, 2025 | 1,724 | 1,705 | 1,705 | 1,724 | 1,697 | 349,709 |
| September 16, 2025 | 1,727 | 1,713 | 1,713 | 1,755 | 1,713 | 253,981 |
| September 15, 2025 | 1,725 | 1,727 | 1,727 | 1,745 | 1,711 | 366,796 |
| September 12, 2025 | 1,565 | 1,724 | 1,724 | 1,774 | 1,560 | 2.03M |
| September 11, 2025 | 1,807 | 1,787 | 1,787 | 1,841 | 1,781 | 237,068 |
| September 10, 2025 | 1,800 | 1,807 | 1,807 | 1,816 | 1,753 | 423,080 |
| September 09, 2025 | 1,890 | 1,800 | 1,800 | 1,892 | 1,798 | 615,455 |
| September 08, 2025 | 1,830 | 1,835 | 1,835 | 2,025 | 1,803 | 1.84M |
| September 05, 2025 | 1,833 | 1,802 | 1,802 | 1,859 | 1,796 | 237,454 |
| September 04, 2025 | 1,801 | 1,832 | 1,832 | 1,843 | 1,800 | 157,105 |
| September 03, 2025 | 1,748 | 1,801 | 1,801 | 1,808 | 1,747 | 169,035 |
| September 02, 2025 | 1,752 | 1,748 | 1,748 | 1,769 | 1,724 | 243,191 |
| September 01, 2025 | 1,796 | 1,752 | 1,752 | 1,818 | 1,736 | 398,105 |
| August 29, 2025 | 1,852 | 1,800 | 1,800 | 1,858 | 1,798 | 404,167 |
| August 28, 2025 | 1,866 | 1,851 | 1,851 | 1,866 | 1,840 | 222,783 |
| August 27, 2025 | 1,902 | 1,861 | 1,861 | 1,904 | 1,857 | 140,143 |
| August 26, 2025 | 1,912 | 1,887 | 1,887 | 1,923 | 1,882 | 112,043 |
| August 25, 2025 | 1,895 | 1,912 | 1,912 | 1,928 | 1,895 | 132,972 |
| August 22, 2025 | 1,935 | 1,895 | 1,895 | 1,943 | 1,880 | 358,791 |
| August 21, 2025 | 1,924 | 1,935 | 1,935 | 1,974 | 1,918 | 171,492 |
| August 20, 2025 | 1,947 | 1,918 | 1,918 | 1,948 | 1,885 | 266,138 |
| August 19, 2025 | 2,010 | 1,947 | 1,947 | 2,010 | 1,938 | 355,870 |
| August 18, 2025 | 2,005 | 2,000 | 2,000 | 2,030 | 1,994 | 473,447 |
| August 14, 2025 | 2,050 | 2,005 | 2,005 | 2,125 | 1,986 | 1.27M |