1,744.00
+22(+1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,722 | 1,722 | 1,722 | 1,749 | 1,710 | 72,423 |
| December 03, 2025 | 1,720 | 1,720 | 1,720 | 1,720 | 1,708 | 31,943 |
| December 02, 2025 | 1,730 | 1,716 | 1,716 | 1,730 | 1,711 | 35,274 |
| December 01, 2025 | 1,732 | 1,716 | 1,716 | 1,746 | 1,712 | 35,398 |
| November 28, 2025 | 1,714 | 1,732 | 1,732 | 1,737 | 1,714 | 27,020 |
| November 27, 2025 | 1,749 | 1,714 | 1,714 | 1,749 | 1,708 | 72,108 |
| November 26, 2025 | 1,735 | 1,734 | 1,734 | 1,760 | 1,710 | 22,798 |
| November 25, 2025 | 1,776 | 1,735 | 1,735 | 1,776 | 1,726 | 42,712 |
| November 24, 2025 | 1,751 | 1,765 | 1,765 | 1,788 | 1,724 | 33,947 |
| November 21, 2025 | 1,729 | 1,733 | 1,733 | 1,775 | 1,715 | 23,734 |
| November 20, 2025 | 1,716 | 1,737 | 1,737 | 1,795 | 1,716 | 38,849 |
| November 19, 2025 | 1,777 | 1,722 | 1,722 | 1,777 | 1,719 | 72,123 |
| November 18, 2025 | 1,778 | 1,740 | 1,740 | 1,778 | 1,721 | 38,344 |
| November 17, 2025 | 1,778 | 1,772 | 1,772 | 1,809 | 1,721 | 35,427 |
| November 14, 2025 | 1,780 | 1,777 | 1,777 | 1,808 | 1,755 | 24,153 |
| November 13, 2025 | 1,774 | 1,780 | 1,780 | 1,797 | 1,774 | 19,647 |
| November 12, 2025 | 1,765 | 1,789 | 1,789 | 1,799 | 1,765 | 34,528 |
| November 11, 2025 | 1,795 | 1,781 | 1,781 | 1,807 | 1,772 | 55,589 |
| November 10, 2025 | 1,766 | 1,795 | 1,795 | 1,798 | 1,753 | 66,288 |
| November 07, 2025 | 1,729 | 1,766 | 1,766 | 1,795 | 1,729 | 28,757 |
| November 06, 2025 | 1,799 | 1,743 | 1,743 | 1,799 | 1,741 | 34,244 |
| November 05, 2025 | 1,761 | 1,755 | 1,755 | 1,770 | 1,739 | 65,056 |
| November 04, 2025 | 1,791 | 1,761 | 1,761 | 1,791 | 1,750 | 110,688 |
| November 03, 2025 | 1,815 | 1,791 | 1,791 | 1,815 | 1,791 | 123,315 |
| October 31, 2025 | 1,850 | 1,815 | 1,815 | 1,850 | 1,795 | 60,361 |
| October 30, 2025 | 1,883 | 1,819 | 1,819 | 1,883 | 1,808 | 83,224 |
| October 29, 2025 | 1,825 | 1,825 | 1,825 | 1,829 | 1,820 | 26,115 |
| October 28, 2025 | 1,843 | 1,825 | 1,825 | 1,858 | 1,811 | 36,606 |
| October 27, 2025 | 1,815 | 1,843 | 1,843 | 1,848 | 1,811 | 87,731 |
| October 24, 2025 | 1,821 | 1,816 | 1,816 | 1,850 | 1,815 | 61,130 |
| October 23, 2025 | 1,836 | 1,826 | 1,826 | 1,836 | 1,818 | 54,826 |
| October 22, 2025 | 1,860 | 1,836 | 1,836 | 1,860 | 1,817 | 22,056 |
| October 21, 2025 | 1,836 | 1,837 | 1,837 | 1,847 | 1,820 | 54,829 |
| October 20, 2025 | 1,828 | 1,836 | 1,836 | 1,836 | 1,818 | 35,938 |
| October 17, 2025 | 1,835 | 1,828 | 1,828 | 1,845 | 1,827 | 48,590 |
| October 16, 2025 | 1,868 | 1,853 | 1,853 | 1,874 | 1,847 | 36,870 |
| October 15, 2025 | 1,815 | 1,848 | 1,848 | 1,850 | 1,812 | 65,918 |
| October 14, 2025 | 1,836 | 1,834 | 1,834 | 1,851 | 1,820 | 85,471 |
| October 13, 2025 | 1,835 | 1,848 | 1,848 | 1,871 | 1,835 | 39,086 |
| October 10, 2025 | 1,901 | 1,870 | 1,870 | 1,902 | 1,866 | 40,998 |
| October 02, 2025 | 1,877 | 1,901 | 1,901 | 1,908 | 1,876 | 60,331 |
| October 01, 2025 | 1,879 | 1,877 | 1,877 | 1,933 | 1,875 | 33,524 |
| September 30, 2025 | 1,876 | 1,879 | 1,879 | 1,890 | 1,863 | 33,832 |
| September 29, 2025 | 1,893 | 1,876 | 1,876 | 1,924 | 1,860 | 91,635 |
| September 26, 2025 | 1,912 | 1,892 | 1,892 | 1,916 | 1,890 | 69,785 |
| September 25, 2025 | 1,916 | 1,915 | 1,915 | 1,929 | 1,915 | 18,904 |
| September 24, 2025 | 1,940 | 1,916 | 1,916 | 1,945 | 1,916 | 53,730 |
| September 23, 2025 | 1,950 | 1,942 | 1,942 | 1,955 | 1,934 | 38,863 |
| September 22, 2025 | 1,950 | 1,939 | 1,939 | 1,953 | 1,938 | 60,151 |
| September 19, 2025 | 1,952 | 1,950 | 1,950 | 1,959 | 1,944 | 37,252 |
| September 18, 2025 | 1,961 | 1,948 | 1,948 | 1,965 | 1,947 | 64,542 |
| September 17, 2025 | 1,998 | 1,961 | 1,961 | 2,005 | 1,949 | 82,006 |
| September 16, 2025 | 1,989 | 1,974 | 1,974 | 2,010 | 1,951 | 142,870 |
| September 15, 2025 | 1,995 | 1,990 | 1,990 | 1,997 | 1,978 | 47,456 |
| September 12, 2025 | 2,000 | 1,997 | 1,997 | 2,010 | 1,988 | 51,358 |
| September 11, 2025 | 2,000 | 2,000 | 2,000 | 2,030 | 1,991 | 52,579 |
| September 10, 2025 | 2,005 | 2,010 | 2,010 | 2,020 | 1,999 | 37,611 |
| September 09, 2025 | 2,005 | 2,005 | 2,005 | 2,015 | 1,945 | 59,172 |
| September 08, 2025 | 2,000 | 2,005 | 2,005 | 2,040 | 2,000 | 11,625 |
| September 05, 2025 | 2,010 | 2,005 | 2,005 | 2,015 | 1,993 | 16,452 |