2,325.00
-35(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,520 | 2,360 | 2,360 | 2,520 | 2,320 | 7.65M |
| December 03, 2025 | 2,595 | 2,490 | 2,490 | 2,600 | 2,475 | 8.85M |
| December 02, 2025 | 2,360 | 2,595 | 2,595 | 2,650 | 2,345 | 26.88M |
| December 01, 2025 | 2,420 | 2,330 | 2,330 | 2,440 | 2,300 | 6.72M |
| November 28, 2025 | 2,280 | 2,365 | 2,365 | 2,545 | 2,235 | 28.89M |
| November 27, 2025 | 1,882 | 2,280 | 2,280 | 2,420 | 1,840 | 46.23M |
| November 26, 2025 | 1,905 | 1,882 | 1,882 | 1,930 | 1,830 | 3.02M |
| November 25, 2025 | 1,870 | 1,896 | 1,896 | 1,949 | 1,870 | 4.07M |
| November 24, 2025 | 2,070 | 1,840 | 1,840 | 2,070 | 1,830 | 5.11M |
| November 21, 2025 | 1,945 | 1,991 | 1,991 | 2,055 | 1,936 | 3.73M |
| November 20, 2025 | 2,110 | 2,060 | 2,060 | 2,195 | 2,020 | 5.92M |
| November 19, 2025 | 1,968 | 2,045 | 2,045 | 2,155 | 1,886 | 9.89M |
| November 18, 2025 | 2,140 | 1,961 | 1,961 | 2,150 | 1,908 | 6.7M |
| November 17, 2025 | 2,200 | 2,105 | 2,105 | 2,245 | 1,972 | 7.31M |
| November 14, 2025 | 2,270 | 2,185 | 2,185 | 2,280 | 2,150 | 5.19M |
| November 13, 2025 | 2,255 | 2,315 | 2,315 | 2,400 | 2,245 | 5.44M |
| November 12, 2025 | 2,420 | 2,355 | 2,355 | 2,535 | 2,320 | 6.62M |
| November 11, 2025 | 2,675 | 2,390 | 2,390 | 2,690 | 2,275 | 12.02M |
| November 10, 2025 | 2,680 | 2,625 | 2,625 | 2,710 | 2,480 | 7.27M |
| November 07, 2025 | 2,830 | 2,660 | 2,660 | 3,045 | 2,605 | 15.35M |
| November 06, 2025 | 3,080 | 2,915 | 2,915 | 3,140 | 2,850 | 18.8M |
| November 05, 2025 | 2,425 | 3,025 | 3,025 | 3,240 | 2,400 | 83.5M |
| November 04, 2025 | 2,850 | 2,565 | 2,565 | 3,135 | 2,445 | 45.6M |
| November 03, 2025 | 2,250 | 2,810 | 2,810 | 2,810 | 2,180 | 48.37M |
| October 31, 2025 | 1,934 | 2,165 | 2,165 | 2,265 | 1,878 | 29.97M |
| October 30, 2025 | 1,953 | 1,930 | 1,930 | 2,060 | 1,907 | 10.51M |
| October 29, 2025 | 1,863 | 1,946 | 1,946 | 2,050 | 1,819 | 25.94M |
| October 28, 2025 | 1,801 | 1,797 | 1,797 | 1,890 | 1,760 | 6.19M |
| October 27, 2025 | 1,960 | 1,802 | 1,802 | 1,960 | 1,788 | 9.58M |
| October 24, 2025 | 1,672 | 1,932 | 1,932 | 2,000 | 1,672 | 35.96M |
| October 23, 2025 | 1,724 | 1,654 | 1,654 | 1,734 | 1,640 | 5.23M |
| October 22, 2025 | 1,811 | 1,724 | 1,724 | 1,825 | 1,689 | 5.93M |
| October 21, 2025 | 1,870 | 1,807 | 1,807 | 1,900 | 1,800 | 7.41M |
| October 20, 2025 | 1,839 | 1,832 | 1,832 | 1,965 | 1,807 | 14.2M |
| October 17, 2025 | 1,812 | 1,839 | 1,839 | 1,890 | 1,776 | 14.8M |
| October 16, 2025 | 1,790 | 1,812 | 1,812 | 1,940 | 1,701 | 56.95M |
| October 15, 2025 | 1,399 | 1,679 | 1,679 | 1,679 | 1,337 | 44.41M |
| October 14, 2025 | 1,370 | 1,292 | 1,292 | 1,389 | 1,272 | 3.88M |
| October 13, 2025 | 1,361 | 1,365 | 1,365 | 1,399 | 1,272 | 2.3M |
| October 10, 2025 | 1,391 | 1,379 | 1,379 | 1,449 | 1,341 | 4.8M |
| October 02, 2025 | 1,393 | 1,378 | 1,378 | 1,424 | 1,352 | 3.61M |
| October 01, 2025 | 1,449 | 1,393 | 1,393 | 1,449 | 1,368 | 4.01M |
| September 30, 2025 | 1,470 | 1,449 | 1,449 | 1,486 | 1,432 | 1.76M |
| September 29, 2025 | 1,469 | 1,469 | 1,469 | 1,480 | 1,421 | 1.86M |
| September 26, 2025 | 1,480 | 1,438 | 1,438 | 1,480 | 1,406 | 3.35M |
| September 25, 2025 | 1,524 | 1,480 | 1,480 | 1,630 | 1,427 | 10.26M |
| September 24, 2025 | 1,533 | 1,517 | 1,517 | 1,598 | 1,482 | 9.13M |
| September 23, 2025 | 1,540 | 1,533 | 1,533 | 1,693 | 1,524 | 14.46M |
| September 22, 2025 | 1,603 | 1,515 | 1,515 | 1,604 | 1,471 | 5.3M |
| September 19, 2025 | 1,568 | 1,603 | 1,603 | 1,646 | 1,534 | 7.3M |
| September 18, 2025 | 1,637 | 1,555 | 1,555 | 1,647 | 1,555 | 5.79M |
| September 17, 2025 | 1,615 | 1,633 | 1,633 | 1,645 | 1,570 | 5.74M |
| September 16, 2025 | 1,620 | 1,618 | 1,618 | 1,632 | 1,535 | 5.98M |
| September 15, 2025 | 1,625 | 1,628 | 1,628 | 1,677 | 1,555 | 7.12M |
| September 12, 2025 | 1,657 | 1,653 | 1,653 | 1,760 | 1,611 | 10.13M |
| September 11, 2025 | 1,598 | 1,652 | 1,652 | 1,678 | 1,549 | 16.22M |
| September 10, 2025 | 1,269 | 1,596 | 1,596 | 1,646 | 1,263 | 47.91M |
| September 09, 2025 | 1,281 | 1,269 | 1,269 | 1,344 | 1,252 | 4.08M |
| September 08, 2025 | 1,339 | 1,277 | 1,277 | 1,339 | 1,256 | 4.01M |
| September 05, 2025 | 1,310 | 1,339 | 1,339 | 1,395 | 1,265 | 11.91M |