1,523.00
-37(-2.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,516 | 1,560 | 1,560 | 1,566 | 1,514 | 1.07M |
| December 03, 2025 | 1,474 | 1,515 | 1,515 | 1,537 | 1,469 | 994,105 |
| December 02, 2025 | 1,449 | 1,472 | 1,472 | 1,482 | 1,445 | 348,354 |
| December 01, 2025 | 1,454 | 1,449 | 1,449 | 1,482 | 1,443 | 398,671 |
| November 28, 2025 | 1,440 | 1,454 | 1,454 | 1,458 | 1,413 | 423,537 |
| November 27, 2025 | 1,423 | 1,426 | 1,426 | 1,447 | 1,412 | 159,387 |
| November 26, 2025 | 1,377 | 1,430 | 1,430 | 1,431 | 1,377 | 278,645 |
| November 25, 2025 | 1,365 | 1,374 | 1,374 | 1,391 | 1,361 | 255,217 |
| November 24, 2025 | 1,381 | 1,361 | 1,361 | 1,393 | 1,350 | 340,665 |
| November 21, 2025 | 1,399 | 1,376 | 1,376 | 1,399 | 1,360 | 239,889 |
| November 20, 2025 | 1,390 | 1,403 | 1,403 | 1,416 | 1,390 | 165,258 |
| November 19, 2025 | 1,393 | 1,393 | 1,393 | 1,415 | 1,380 | 243,908 |
| November 18, 2025 | 1,437 | 1,393 | 1,393 | 1,439 | 1,386 | 490,726 |
| November 17, 2025 | 1,449 | 1,437 | 1,437 | 1,455 | 1,412 | 334,887 |
| November 14, 2025 | 1,473 | 1,424 | 1,424 | 1,473 | 1,420 | 471,285 |
| November 13, 2025 | 1,506 | 1,479 | 1,479 | 1,507 | 1,471 | 467,825 |
| November 12, 2025 | 1,490 | 1,495 | 1,495 | 1,500 | 1,470 | 487,871 |
| November 11, 2025 | 1,447 | 1,485 | 1,485 | 1,494 | 1,447 | 945,208 |
| November 10, 2025 | 1,373 | 1,450 | 1,450 | 1,483 | 1,368 | 1.24M |
| November 07, 2025 | 1,350 | 1,354 | 1,354 | 1,389 | 1,340 | 643,549 |
| November 06, 2025 | 1,388 | 1,386 | 1,386 | 1,410 | 1,369 | 295,159 |
| November 05, 2025 | 1,403 | 1,385 | 1,385 | 1,411 | 1,339 | 678,952 |
| November 04, 2025 | 1,414 | 1,408 | 1,408 | 1,427 | 1,401 | 362,109 |
| November 03, 2025 | 1,442 | 1,415 | 1,415 | 1,459 | 1,407 | 667,654 |
| October 31, 2025 | 1,448 | 1,455 | 1,455 | 1,463 | 1,439 | 265,506 |
| October 30, 2025 | 1,461 | 1,449 | 1,449 | 1,473 | 1,435 | 430,216 |
| October 29, 2025 | 1,501 | 1,460 | 1,460 | 1,501 | 1,459 | 480,368 |
| October 28, 2025 | 1,503 | 1,490 | 1,490 | 1,503 | 1,477 | 217,976 |
| October 27, 2025 | 1,497 | 1,490 | 1,490 | 1,512 | 1,476 | 693,818 |
| October 24, 2025 | 1,489 | 1,489 | 1,489 | 1,526 | 1,487 | 612,748 |
| October 23, 2025 | 1,495 | 1,489 | 1,489 | 1,515 | 1,473 | 365,801 |
| October 22, 2025 | 1,466 | 1,480 | 1,480 | 1,497 | 1,449 | 521,164 |
| October 21, 2025 | 1,496 | 1,472 | 1,472 | 1,496 | 1,465 | 557,903 |
| October 20, 2025 | 1,469 | 1,480 | 1,480 | 1,481 | 1,445 | 260,442 |
| October 17, 2025 | 1,503 | 1,461 | 1,461 | 1,503 | 1,459 | 618,495 |
| October 16, 2025 | 1,513 | 1,504 | 1,504 | 1,543 | 1,495 | 715,569 |
| October 15, 2025 | 1,514 | 1,520 | 1,520 | 1,580 | 1,486 | 422,718 |
| October 14, 2025 | 1,533 | 1,508 | 1,508 | 1,578 | 1,505 | 1.02M |
| October 13, 2025 | 1,550 | 1,553 | 1,553 | 1,583 | 1,542 | 444,759 |
| October 10, 2025 | 1,551 | 1,590 | 1,590 | 1,630 | 1,538 | 1.38M |
| October 02, 2025 | 1,566 | 1,551 | 1,551 | 1,580 | 1,545 | 543,473 |
| October 01, 2025 | 1,546 | 1,563 | 1,563 | 1,577 | 1,541 | 514,944 |
| September 30, 2025 | 1,540 | 1,546 | 1,546 | 1,574 | 1,516 | 695,385 |
| September 29, 2025 | 1,535 | 1,537 | 1,537 | 1,552 | 1,528 | 401,716 |
| September 26, 2025 | 1,566 | 1,526 | 1,526 | 1,566 | 1,513 | 815,961 |
| September 25, 2025 | 1,573 | 1,560 | 1,560 | 1,580 | 1,550 | 328,127 |
| September 24, 2025 | 1,585 | 1,572 | 1,572 | 1,590 | 1,545 | 976,785 |
| September 23, 2025 | 1,610 | 1,586 | 1,586 | 1,617 | 1,580 | 787,026 |
| September 22, 2025 | 1,608 | 1,612 | 1,612 | 1,633 | 1,592 | 658,746 |
| September 19, 2025 | 1,625 | 1,608 | 1,608 | 1,643 | 1,588 | 1.01M |
| September 18, 2025 | 1,610 | 1,623 | 1,623 | 1,636 | 1,598 | 1.26M |
| September 17, 2025 | 1,687 | 1,605 | 1,605 | 1,687 | 1,593 | 2.28M |
| September 16, 2025 | 1,645 | 1,694 | 1,694 | 1,743 | 1,637 | 4.54M |
| September 15, 2025 | 1,637 | 1,637 | 1,637 | 1,670 | 1,613 | 1.88M |
| September 12, 2025 | 1,652 | 1,636 | 1,636 | 1,652 | 1,617 | 1.24M |
| September 11, 2025 | 1,690 | 1,640 | 1,640 | 1,693 | 1,625 | 2.16M |
| September 10, 2025 | 1,590 | 1,680 | 1,680 | 1,695 | 1,590 | 3.93M |
| September 09, 2025 | 1,621 | 1,605 | 1,605 | 1,629 | 1,583 | 2.45M |
| September 08, 2025 | 1,640 | 1,620 | 1,620 | 1,683 | 1,610 | 3.51M |
| September 05, 2025 | 1,598 | 1,635 | 1,635 | 1,770 | 1,589 | 27.31M |