1,616.00
+13(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,622 | 1,603 | 1,603 | 1,622 | 1,599 | 776,553 |
| December 03, 2025 | 1,620 | 1,622 | 1,622 | 1,630 | 1,601 | 855,039 |
| December 02, 2025 | 1,607 | 1,607 | 1,607 | 1,624 | 1,599 | 803,391 |
| December 01, 2025 | 1,624 | 1,607 | 1,607 | 1,639 | 1,601 | 1.04M |
| November 28, 2025 | 1,620 | 1,618 | 1,618 | 1,621 | 1,588 | 1.11M |
| November 27, 2025 | 1,562 | 1,604 | 1,604 | 1,636 | 1,562 | 2.22M |
| November 26, 2025 | 1,533 | 1,557 | 1,557 | 1,564 | 1,511 | 1.07M |
| November 25, 2025 | 1,516 | 1,510 | 1,510 | 1,546 | 1,494 | 906,520 |
| November 24, 2025 | 1,520 | 1,501 | 1,501 | 1,528 | 1,499 | 902,056 |
| November 21, 2025 | 1,541 | 1,507 | 1,507 | 1,560 | 1,503 | 1.33M |
| November 20, 2025 | 1,534 | 1,578 | 1,578 | 1,591 | 1,534 | 1.41M |
| November 19, 2025 | 1,541 | 1,515 | 1,515 | 1,554 | 1,470 | 1.94M |
| November 18, 2025 | 1,618 | 1,540 | 1,540 | 1,624 | 1,540 | 2.28M |
| November 17, 2025 | 1,666 | 1,626 | 1,626 | 1,666 | 1,600 | 1.94M |
| November 14, 2025 | 1,700 | 1,625 | 1,625 | 1,700 | 1,620 | 3.57M |
| November 13, 2025 | 1,766 | 1,720 | 1,720 | 1,774 | 1,710 | 3.03M |
| November 12, 2025 | 1,812 | 1,766 | 1,766 | 1,822 | 1,733 | 3.29M |
| November 11, 2025 | 1,800 | 1,812 | 1,812 | 1,931 | 1,795 | 3.29M |
| November 10, 2025 | 1,790 | 1,795 | 1,795 | 1,807 | 1,756 | 1.25M |
| November 07, 2025 | 1,801 | 1,776 | 1,776 | 1,847 | 1,741 | 2.76M |
| November 06, 2025 | 1,918 | 1,843 | 1,843 | 1,970 | 1,836 | 2.93M |
| November 05, 2025 | 1,951 | 1,881 | 1,881 | 1,960 | 1,806 | 3.81M |
| November 04, 2025 | 2,020 | 1,984 | 1,984 | 2,045 | 1,968 | 4.04M |
| November 03, 2025 | 1,852 | 2,015 | 2,015 | 2,035 | 1,852 | 8.32M |
| October 31, 2025 | 1,910 | 1,848 | 1,848 | 1,910 | 1,843 | 2.91M |
| October 30, 2025 | 1,967 | 1,910 | 1,910 | 1,973 | 1,820 | 3.83M |
| October 29, 2025 | 2,075 | 1,962 | 1,962 | 2,080 | 1,930 | 7.76M |
| October 28, 2025 | 1,963 | 2,030 | 2,030 | 2,030 | 1,934 | 8.46M |
| October 27, 2025 | 1,930 | 1,951 | 1,951 | 1,965 | 1,881 | 8.49M |
| October 24, 2025 | 1,745 | 1,892 | 1,892 | 1,928 | 1,745 | 21.58M |
| October 23, 2025 | 1,721 | 1,740 | 1,740 | 1,758 | 1,692 | 2.02M |
| October 22, 2025 | 1,745 | 1,728 | 1,728 | 1,750 | 1,707 | 2.56M |
| October 21, 2025 | 1,866 | 1,742 | 1,742 | 1,867 | 1,736 | 6.13M |
| October 20, 2025 | 1,794 | 1,859 | 1,859 | 1,880 | 1,794 | 4.76M |
| October 17, 2025 | 1,820 | 1,787 | 1,787 | 1,835 | 1,786 | 2.17M |
| October 16, 2025 | 1,810 | 1,835 | 1,835 | 1,854 | 1,799 | 2.69M |
| October 15, 2025 | 1,737 | 1,810 | 1,810 | 1,813 | 1,737 | 2.52M |
| October 14, 2025 | 1,810 | 1,737 | 1,737 | 1,840 | 1,713 | 3.21M |
| October 13, 2025 | 1,793 | 1,785 | 1,785 | 1,809 | 1,771 | 2.46M |
| October 10, 2025 | 1,812 | 1,845 | 1,845 | 1,862 | 1,797 | 3.98M |
| October 02, 2025 | 1,736 | 1,789 | 1,789 | 1,840 | 1,736 | 4.9M |
| October 01, 2025 | 1,722 | 1,730 | 1,730 | 1,749 | 1,701 | 1.48M |
| September 30, 2025 | 1,744 | 1,718 | 1,718 | 1,758 | 1,714 | 1.65M |
| September 29, 2025 | 1,747 | 1,742 | 1,742 | 1,759 | 1,734 | 1.85M |
| September 26, 2025 | 1,795 | 1,744 | 1,744 | 1,799 | 1,710 | 3.02M |
| September 25, 2025 | 1,837 | 1,793 | 1,793 | 1,838 | 1,789 | 3.05M |
| September 24, 2025 | 1,856 | 1,837 | 1,837 | 1,867 | 1,815 | 3.87M |
| September 23, 2025 | 1,821 | 1,852 | 1,852 | 1,985 | 1,815 | 21.43M |
| September 22, 2025 | 1,776 | 1,808 | 1,808 | 1,809 | 1,766 | 4.22M |
| September 19, 2025 | 1,805 | 1,773 | 1,773 | 1,805 | 1,747 | 3.79M |
| September 18, 2025 | 1,786 | 1,789 | 1,789 | 1,837 | 1,755 | 7.2M |
| September 17, 2025 | 1,736 | 1,778 | 1,778 | 1,865 | 1,730 | 32.55M |
| September 16, 2025 | 1,760 | 1,700 | 1,700 | 1,760 | 1,700 | 3.61M |
| September 15, 2025 | 1,687 | 1,739 | 1,739 | 1,756 | 1,674 | 9.15M |
| September 12, 2025 | 1,689 | 1,674 | 1,674 | 1,764 | 1,661 | 7.86M |
| September 11, 2025 | 1,682 | 1,654 | 1,654 | 1,697 | 1,624 | 6.34M |
| September 10, 2025 | 1,655 | 1,679 | 1,679 | 1,693 | 1,645 | 2.85M |
| September 09, 2025 | 1,656 | 1,658 | 1,658 | 1,658 | 1,635 | 2.47M |
| September 08, 2025 | 1,592 | 1,650 | 1,650 | 1,675 | 1,592 | 4.31M |
| September 05, 2025 | 1,605 | 1,590 | 1,590 | 1,606 | 1,585 | 919,453 |