1,267.00
-19(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,285 | 1,267 | 1,267 | 1,285 | 1,256 | 401,515 |
| December 11, 2025 | 1,285 | 1,286 | 1,286 | 1,286 | 1,267 | 220,092 |
| December 10, 2025 | 1,288 | 1,286 | 1,286 | 1,300 | 1,262 | 219,630 |
| December 09, 2025 | 1,245 | 1,291 | 1,291 | 1,310 | 1,217 | 787,741 |
| December 08, 2025 | 1,278 | 1,257 | 1,257 | 1,287 | 1,256 | 416,296 |
| December 05, 2025 | 1,284 | 1,286 | 1,286 | 1,296 | 1,273 | 169,544 |
| December 04, 2025 | 1,312 | 1,284 | 1,284 | 1,312 | 1,272 | 354,083 |
| December 03, 2025 | 1,301 | 1,303 | 1,303 | 1,319 | 1,292 | 295,992 |
| December 02, 2025 | 1,329 | 1,309 | 1,309 | 1,329 | 1,296 | 261,027 |
| December 01, 2025 | 1,310 | 1,310 | 1,310 | 1,340 | 1,297 | 240,040 |
| November 28, 2025 | 1,307 | 1,320 | 1,320 | 1,320 | 1,287 | 265,913 |
| November 27, 2025 | 1,326 | 1,295 | 1,295 | 1,326 | 1,286 | 304,911 |
| November 26, 2025 | 1,298 | 1,320 | 1,320 | 1,325 | 1,273 | 446,917 |
| November 25, 2025 | 1,300 | 1,285 | 1,285 | 1,319 | 1,285 | 292,673 |
| November 24, 2025 | 1,361 | 1,307 | 1,307 | 1,363 | 1,283 | 669,136 |
| November 21, 2025 | 1,343 | 1,349 | 1,349 | 1,380 | 1,301 | 640,451 |
| November 20, 2025 | 1,327 | 1,350 | 1,350 | 1,373 | 1,280 | 882,787 |
| November 19, 2025 | 1,311 | 1,326 | 1,326 | 1,364 | 1,282 | 385,158 |
| November 18, 2025 | 1,225 | 1,311 | 1,311 | 1,366 | 1,223 | 1.82M |
| November 17, 2025 | 1,220 | 1,225 | 1,225 | 1,235 | 1,199 | 326,341 |
| November 14, 2025 | 1,227 | 1,223 | 1,223 | 1,239 | 1,211 | 126,185 |
| November 13, 2025 | 1,249 | 1,229 | 1,229 | 1,249 | 1,221 | 134,009 |
| November 12, 2025 | 1,240 | 1,249 | 1,249 | 1,268 | 1,226 | 175,593 |
| November 11, 2025 | 1,239 | 1,236 | 1,236 | 1,255 | 1,227 | 55,424 |
| November 10, 2025 | 1,270 | 1,238 | 1,238 | 1,270 | 1,199 | 603,729 |
| November 07, 2025 | 1,290 | 1,254 | 1,254 | 1,310 | 1,253 | 573,448 |
| November 06, 2025 | 1,307 | 1,290 | 1,290 | 1,319 | 1,280 | 324,604 |
| November 05, 2025 | 1,293 | 1,307 | 1,307 | 1,327 | 1,265 | 421,403 |
| November 04, 2025 | 1,319 | 1,293 | 1,293 | 1,340 | 1,287 | 242,839 |
| November 03, 2025 | 1,310 | 1,294 | 1,294 | 1,321 | 1,280 | 577,360 |
| October 31, 2025 | 1,303 | 1,309 | 1,309 | 1,323 | 1,293 | 165,368 |
| October 30, 2025 | 1,370 | 1,303 | 1,303 | 1,422 | 1,297 | 774,399 |
| October 29, 2025 | 1,360 | 1,350 | 1,350 | 1,362 | 1,295 | 698,562 |
| October 28, 2025 | 1,368 | 1,353 | 1,353 | 1,375 | 1,335 | 677,091 |
| October 27, 2025 | 1,370 | 1,358 | 1,358 | 1,397 | 1,347 | 393,450 |
| October 24, 2025 | 1,370 | 1,370 | 1,370 | 1,384 | 1,342 | 167,842 |
| October 23, 2025 | 1,359 | 1,355 | 1,355 | 1,368 | 1,346 | 119,828 |
| October 22, 2025 | 1,360 | 1,370 | 1,370 | 1,383 | 1,340 | 205,065 |
| October 21, 2025 | 1,363 | 1,368 | 1,368 | 1,399 | 1,354 | 298,760 |
| October 20, 2025 | 1,377 | 1,360 | 1,360 | 1,414 | 1,350 | 332,606 |
| October 17, 2025 | 1,371 | 1,377 | 1,377 | 1,419 | 1,329 | 416,749 |
| October 16, 2025 | 1,372 | 1,356 | 1,356 | 1,372 | 1,342 | 147,296 |
| October 15, 2025 | 1,375 | 1,359 | 1,359 | 1,384 | 1,355 | 190,695 |
| October 14, 2025 | 1,374 | 1,375 | 1,375 | 1,390 | 1,335 | 324,873 |
| October 13, 2025 | 1,400 | 1,374 | 1,374 | 1,400 | 1,304 | 535,757 |
| October 10, 2025 | 1,463 | 1,401 | 1,401 | 1,463 | 1,391 | 256,651 |
| October 02, 2025 | 1,470 | 1,463 | 1,463 | 1,490 | 1,439 | 364,977 |
| October 01, 2025 | 1,496 | 1,463 | 1,463 | 1,524 | 1,460 | 233,099 |
| September 30, 2025 | 1,484 | 1,515 | 1,515 | 1,523 | 1,451 | 247,728 |
| September 29, 2025 | 1,486 | 1,496 | 1,496 | 1,524 | 1,473 | 527,019 |
| September 26, 2025 | 1,538 | 1,501 | 1,501 | 1,540 | 1,474 | 396,159 |
| September 25, 2025 | 1,558 | 1,538 | 1,538 | 1,558 | 1,511 | 98,443 |
| September 24, 2025 | 1,559 | 1,543 | 1,543 | 1,566 | 1,510 | 200,077 |
| September 23, 2025 | 1,537 | 1,552 | 1,552 | 1,570 | 1,483 | 244,652 |
| September 22, 2025 | 1,538 | 1,541 | 1,541 | 1,570 | 1,526 | 129,826 |
| September 19, 2025 | 1,536 | 1,536 | 1,536 | 1,545 | 1,522 | 95,063 |
| September 18, 2025 | 1,580 | 1,536 | 1,536 | 1,580 | 1,535 | 170,365 |
| September 17, 2025 | 1,540 | 1,557 | 1,557 | 1,596 | 1,530 | 192,408 |
| September 16, 2025 | 1,528 | 1,536 | 1,536 | 1,541 | 1,500 | 264,819 |
| September 15, 2025 | 1,680 | 1,541 | 1,541 | 1,691 | 1,497 | 984,891 |