1,726.00
+20(+1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,714 | 1,726 | 1,726 | 1,738 | 1,710 | 19,024 |
| December 23, 2025 | 1,753 | 1,706 | 1,706 | 1,753 | 1,705 | 25,131 |
| December 22, 2025 | 1,830 | 1,752 | 1,752 | 1,830 | 1,732 | 52,902 |
| December 19, 2025 | 1,700 | 1,748 | 1,748 | 1,940 | 1,680 | 192,393 |
| December 18, 2025 | 1,716 | 1,687 | 1,687 | 1,724 | 1,680 | 36,314 |
| December 17, 2025 | 1,747 | 1,734 | 1,734 | 1,747 | 1,720 | 14,103 |
| December 16, 2025 | 1,780 | 1,747 | 1,747 | 1,780 | 1,700 | 52,019 |
| December 15, 2025 | 1,792 | 1,786 | 1,786 | 1,807 | 1,770 | 26,083 |
| December 12, 2025 | 1,820 | 1,792 | 1,792 | 1,820 | 1,769 | 20,126 |
| December 11, 2025 | 1,785 | 1,769 | 1,769 | 1,790 | 1,749 | 19,262 |
| December 10, 2025 | 1,745 | 1,768 | 1,768 | 1,790 | 1,711 | 89,338 |
| December 09, 2025 | 1,766 | 1,745 | 1,745 | 1,779 | 1,745 | 33,535 |
| December 08, 2025 | 1,800 | 1,781 | 1,781 | 1,800 | 1,779 | 37,479 |
| December 05, 2025 | 1,815 | 1,792 | 1,792 | 1,830 | 1,726 | 78,834 |
| December 04, 2025 | 1,840 | 1,815 | 1,815 | 1,840 | 1,800 | 18,695 |
| December 03, 2025 | 1,848 | 1,817 | 1,817 | 1,848 | 1,799 | 51,233 |
| December 02, 2025 | 1,850 | 1,808 | 1,808 | 1,850 | 1,774 | 54,445 |
| December 01, 2025 | 1,745 | 1,789 | 1,789 | 1,870 | 1,734 | 80,920 |
| November 28, 2025 | 1,702 | 1,721 | 1,721 | 1,732 | 1,696 | 27,669 |
| November 27, 2025 | 1,700 | 1,702 | 1,702 | 1,730 | 1,687 | 24,756 |
| November 26, 2025 | 1,689 | 1,700 | 1,700 | 1,722 | 1,680 | 43,532 |
| November 25, 2025 | 1,681 | 1,689 | 1,689 | 1,705 | 1,669 | 20,989 |
| November 24, 2025 | 1,766 | 1,681 | 1,681 | 1,766 | 1,681 | 64,391 |
| November 21, 2025 | 1,807 | 1,766 | 1,766 | 1,807 | 1,751 | 68,314 |
| November 20, 2025 | 1,855 | 1,807 | 1,807 | 1,855 | 1,790 | 53,299 |
| November 19, 2025 | 1,790 | 1,810 | 1,810 | 1,865 | 1,781 | 70,359 |
| November 18, 2025 | 1,760 | 1,800 | 1,800 | 2,050 | 1,760 | 496,019 |
| November 17, 2025 | 1,830 | 1,771 | 1,771 | 2,330 | 1,771 | 1.37M |
| November 14, 2025 | 1,871 | 1,823 | 1,823 | 1,897 | 1,775 | 59,189 |
| November 13, 2025 | 1,950 | 1,870 | 1,870 | 1,950 | 1,870 | 60,291 |
| November 12, 2025 | 1,872 | 1,900 | 1,900 | 1,915 | 1,872 | 30,755 |
| November 11, 2025 | 1,882 | 1,894 | 1,894 | 1,910 | 1,878 | 54,528 |
| November 10, 2025 | 1,930 | 1,882 | 1,882 | 1,930 | 1,880 | 20,093 |
| November 07, 2025 | 1,944 | 1,891 | 1,891 | 1,944 | 1,886 | 31,204 |
| November 06, 2025 | 1,848 | 1,946 | 1,946 | 1,994 | 1,841 | 85,965 |
| November 05, 2025 | 1,881 | 1,848 | 1,848 | 1,886 | 1,825 | 79,632 |
| November 04, 2025 | 1,965 | 1,905 | 1,905 | 1,965 | 1,870 | 95,338 |
| November 03, 2025 | 2,000 | 1,975 | 1,975 | 2,000 | 1,950 | 87,171 |
| October 31, 2025 | 1,985 | 1,965 | 1,965 | 2,010 | 1,963 | 73,171 |
| October 30, 2025 | 2,020 | 1,995 | 1,995 | 2,025 | 1,995 | 78,113 |
| October 29, 2025 | 2,035 | 2,020 | 2,020 | 2,050 | 2,005 | 43,081 |
| October 28, 2025 | 2,060 | 2,020 | 2,020 | 2,070 | 2,005 | 68,472 |
| October 27, 2025 | 2,000 | 2,040 | 2,040 | 2,190 | 2,000 | 121,224 |
| October 24, 2025 | 1,997 | 2,000 | 2,000 | 2,015 | 1,979 | 61,078 |
| October 23, 2025 | 2,030 | 1,997 | 1,997 | 2,040 | 1,995 | 59,544 |
| October 22, 2025 | 2,020 | 2,030 | 2,030 | 2,060 | 1,983 | 56,463 |
| October 21, 2025 | 2,060 | 2,020 | 2,020 | 2,090 | 2,010 | 86,883 |
| October 20, 2025 | 2,080 | 2,060 | 2,060 | 2,080 | 2,030 | 62,140 |
| October 17, 2025 | 2,125 | 2,080 | 2,080 | 2,125 | 2,030 | 128,401 |
| October 16, 2025 | 1,973 | 2,120 | 2,120 | 2,290 | 1,973 | 719,132 |
| October 15, 2025 | 1,975 | 1,992 | 1,992 | 2,010 | 1,970 | 60,163 |
| October 14, 2025 | 2,025 | 1,975 | 1,975 | 2,030 | 1,950 | 178,466 |
| October 13, 2025 | 1,915 | 2,020 | 2,020 | 2,440 | 1,915 | 1.82M |
| October 10, 2025 | 1,945 | 1,915 | 1,915 | 1,971 | 1,912 | 85,437 |
| October 02, 2025 | 1,941 | 1,945 | 1,945 | 1,983 | 1,933 | 64,946 |
| October 01, 2025 | 2,045 | 1,941 | 1,941 | 2,045 | 1,926 | 125,169 |
| September 30, 2025 | 1,998 | 1,996 | 1,996 | 2,025 | 1,970 | 124,556 |
| September 29, 2025 | 2,005 | 1,998 | 1,998 | 2,050 | 1,998 | 61,213 |
| September 26, 2025 | 2,035 | 2,005 | 2,005 | 2,040 | 1,990 | 64,415 |
| September 25, 2025 | 2,045 | 2,035 | 2,035 | 2,095 | 2,005 | 89,942 |