1,893.00
-1(-0.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 2,060 | 2,040 | 2,040 | 2,075 | 2,015 | 96,206 |
| September 23, 2025 | 2,090 | 2,060 | 2,060 | 2,090 | 2,040 | 96,044 |
| September 22, 2025 | 2,085 | 2,095 | 2,095 | 2,130 | 2,075 | 123,580 |
| September 19, 2025 | 2,150 | 2,080 | 2,080 | 2,150 | 2,050 | 119,595 |
| September 18, 2025 | 2,140 | 2,135 | 2,135 | 2,160 | 2,105 | 100,311 |
| September 17, 2025 | 2,145 | 2,140 | 2,140 | 2,167 | 2,120 | 87,651 |
| September 16, 2025 | 2,175 | 2,140 | 2,140 | 2,195 | 2,120 | 213,426 |
| September 15, 2025 | 2,275 | 2,175 | 2,175 | 2,275 | 2,160 | 224,477 |
| September 12, 2025 | 2,275 | 2,255 | 2,255 | 2,300 | 2,235 | 183,129 |
| September 11, 2025 | 2,350 | 2,265 | 2,265 | 2,350 | 2,245 | 348,246 |
| September 10, 2025 | 2,235 | 2,330 | 2,330 | 2,500 | 2,215 | 1.06M |
| September 09, 2025 | 2,380 | 2,230 | 2,230 | 2,380 | 2,200 | 259,096 |
| September 08, 2025 | 2,225 | 2,240 | 2,240 | 2,385 | 2,220 | 355,276 |
| September 05, 2025 | 2,335 | 2,215 | 2,215 | 2,335 | 2,200 | 378,266 |
| September 04, 2025 | 2,405 | 2,285 | 2,285 | 2,565 | 2,270 | 833,767 |
| September 03, 2025 | 2,110 | 2,380 | 2,380 | 2,655 | 2,065 | 6.9M |
| September 02, 2025 | 2,100 | 2,090 | 2,090 | 2,200 | 2,050 | 237,211 |
| September 01, 2025 | 2,195 | 2,090 | 2,090 | 2,235 | 2,080 | 349,686 |
| August 29, 2025 | 2,390 | 2,195 | 2,195 | 2,390 | 2,155 | 732,806 |
| August 28, 2025 | 2,420 | 2,325 | 2,325 | 2,520 | 2,275 | 888,284 |
| August 27, 2025 | 2,425 | 2,395 | 2,395 | 2,645 | 2,340 | 1.85M |
| August 26, 2025 | 2,295 | 2,445 | 2,445 | 2,755 | 2,275 | 10.5M |
| August 25, 2025 | 2,005 | 2,330 | 2,330 | 2,480 | 2,005 | 10.6M |
| August 22, 2025 | 2,400 | 2,005 | 2,005 | 2,590 | 1,996 | 5.97M |
| August 21, 2025 | 3,820 | 2,655 | 2,655 | 3,925 | 2,655 | 5.64M |
| August 20, 2025 | 4,445 | 3,790 | 3,790 | 4,955 | 3,625 | 7.5M |
| August 19, 2025 | 3,135 | 3,980 | 3,980 | 3,980 | 3,100 | 2.73M |
| August 18, 2025 | 3,090 | 3,065 | 3,065 | 3,090 | 2,950 | 70,246 |
| August 14, 2025 | 3,130 | 3,025 | 3,025 | 3,305 | 2,990 | 157,937 |
| August 13, 2025 | 3,240 | 3,090 | 3,090 | 3,260 | 3,030 | 107,467 |
| August 12, 2025 | 3,350 | 3,105 | 3,105 | 3,415 | 3,105 | 192,370 |