1,502.00
-8(-0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,420 | 1,510 | 1,510 | 1,531 | 1,420 | 539,127 |
| December 03, 2025 | 1,411 | 1,417 | 1,417 | 1,425 | 1,400 | 35,597 |
| December 02, 2025 | 1,411 | 1,411 | 1,411 | 1,428 | 1,400 | 55,196 |
| December 01, 2025 | 1,397 | 1,405 | 1,405 | 1,410 | 1,393 | 49,930 |
| November 28, 2025 | 1,388 | 1,397 | 1,397 | 1,410 | 1,350 | 52,799 |
| November 27, 2025 | 1,369 | 1,382 | 1,382 | 1,385 | 1,365 | 20,524 |
| November 26, 2025 | 1,371 | 1,377 | 1,377 | 1,378 | 1,360 | 9,484 |
| November 25, 2025 | 1,375 | 1,370 | 1,370 | 1,382 | 1,369 | 13,861 |
| November 24, 2025 | 1,390 | 1,374 | 1,374 | 1,390 | 1,370 | 24,442 |
| November 21, 2025 | 1,390 | 1,390 | 1,390 | 1,393 | 1,376 | 10,098 |
| November 20, 2025 | 1,396 | 1,390 | 1,390 | 1,400 | 1,376 | 14,951 |
| November 19, 2025 | 1,382 | 1,395 | 1,395 | 1,397 | 1,378 | 25,011 |
| November 18, 2025 | 1,394 | 1,381 | 1,381 | 1,394 | 1,377 | 16,587 |
| November 17, 2025 | 1,393 | 1,395 | 1,395 | 1,405 | 1,385 | 19,378 |
| November 14, 2025 | 1,404 | 1,394 | 1,394 | 1,404 | 1,383 | 24,073 |
| November 13, 2025 | 1,390 | 1,399 | 1,399 | 1,407 | 1,388 | 52,406 |
| November 12, 2025 | 1,403 | 1,404 | 1,404 | 1,409 | 1,397 | 24,752 |
| November 11, 2025 | 1,405 | 1,403 | 1,403 | 1,410 | 1,391 | 25,658 |
| November 10, 2025 | 1,400 | 1,404 | 1,404 | 1,409 | 1,387 | 111,043 |
| November 07, 2025 | 1,450 | 1,403 | 1,403 | 1,450 | 1,393 | 27,668 |
| November 06, 2025 | 1,420 | 1,411 | 1,411 | 1,420 | 1,389 | 31,198 |
| November 05, 2025 | 1,423 | 1,405 | 1,405 | 1,423 | 1,338 | 44,189 |
| November 04, 2025 | 1,423 | 1,423 | 1,423 | 1,423 | 1,413 | 48,692 |
| November 03, 2025 | 1,421 | 1,423 | 1,423 | 1,436 | 1,413 | 67,256 |
| October 31, 2025 | 1,429 | 1,421 | 1,421 | 1,434 | 1,407 | 78,045 |
| October 30, 2025 | 1,405 | 1,416 | 1,416 | 1,448 | 1,404 | 107,708 |
| October 29, 2025 | 1,406 | 1,405 | 1,405 | 1,419 | 1,398 | 72,637 |
| October 28, 2025 | 1,440 | 1,405 | 1,405 | 1,450 | 1,401 | 117,154 |
| October 27, 2025 | 1,402 | 1,399 | 1,399 | 1,402 | 1,394 | 41,075 |
| October 24, 2025 | 1,403 | 1,396 | 1,396 | 1,430 | 1,393 | 25,174 |
| October 23, 2025 | 1,394 | 1,397 | 1,397 | 1,431 | 1,394 | 31,815 |
| October 22, 2025 | 1,406 | 1,389 | 1,389 | 1,413 | 1,379 | 40,597 |
| October 21, 2025 | 1,385 | 1,390 | 1,390 | 1,395 | 1,375 | 26,041 |
| October 20, 2025 | 1,391 | 1,380 | 1,380 | 1,391 | 1,363 | 31,174 |
| October 17, 2025 | 1,383 | 1,374 | 1,374 | 1,391 | 1,367 | 33,753 |
| October 16, 2025 | 1,375 | 1,383 | 1,383 | 1,400 | 1,375 | 41,129 |
| October 15, 2025 | 1,381 | 1,388 | 1,388 | 1,399 | 1,360 | 67,685 |
| October 14, 2025 | 1,430 | 1,380 | 1,380 | 1,430 | 1,326 | 77,494 |
| October 13, 2025 | 1,410 | 1,405 | 1,405 | 1,410 | 1,399 | 22,842 |
| October 10, 2025 | 1,428 | 1,411 | 1,411 | 1,429 | 1,359 | 75,516 |
| October 02, 2025 | 1,438 | 1,429 | 1,429 | 1,438 | 1,415 | 25,652 |
| October 01, 2025 | 1,436 | 1,425 | 1,425 | 1,436 | 1,417 | 17,455 |
| September 30, 2025 | 1,420 | 1,428 | 1,428 | 1,433 | 1,420 | 17,765 |
| September 29, 2025 | 1,424 | 1,434 | 1,434 | 1,510 | 1,424 | 64,729 |
| September 26, 2025 | 1,437 | 1,423 | 1,423 | 1,437 | 1,417 | 46,431 |
| September 25, 2025 | 1,442 | 1,436 | 1,436 | 1,446 | 1,430 | 16,962 |
| September 24, 2025 | 1,452 | 1,441 | 1,441 | 1,454 | 1,430 | 50,055 |
| September 23, 2025 | 1,468 | 1,451 | 1,451 | 1,468 | 1,442 | 23,823 |
| September 22, 2025 | 1,474 | 1,451 | 1,451 | 1,517 | 1,442 | 124,863 |
| September 19, 2025 | 1,452 | 1,442 | 1,442 | 1,452 | 1,442 | 37,537 |
| September 18, 2025 | 1,456 | 1,452 | 1,452 | 1,457 | 1,448 | 21,861 |
| September 17, 2025 | 1,470 | 1,453 | 1,453 | 1,478 | 1,440 | 35,306 |
| September 16, 2025 | 1,450 | 1,453 | 1,453 | 1,469 | 1,448 | 41,255 |
| September 15, 2025 | 1,455 | 1,449 | 1,449 | 1,455 | 1,440 | 25,058 |
| September 12, 2025 | 1,451 | 1,448 | 1,448 | 1,462 | 1,439 | 38,949 |
| September 11, 2025 | 1,446 | 1,448 | 1,448 | 1,452 | 1,441 | 23,170 |
| September 10, 2025 | 1,439 | 1,445 | 1,445 | 1,450 | 1,435 | 26,894 |
| September 09, 2025 | 1,435 | 1,444 | 1,444 | 1,444 | 1,428 | 51,693 |
| September 08, 2025 | 1,437 | 1,437 | 1,437 | 1,445 | 1,430 | 17,773 |
| September 05, 2025 | 1,445 | 1,437 | 1,437 | 1,464 | 1,437 | 16,870 |