1,249.00
-22(-1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,273 | 1,271 | 1,271 | 1,290 | 1,266 | 182,442 |
| November 12, 2025 | 1,259 | 1,272 | 1,272 | 1,280 | 1,251 | 218,097 |
| November 11, 2025 | 1,273 | 1,258 | 1,258 | 1,283 | 1,251 | 257,574 |
| November 10, 2025 | 1,230 | 1,263 | 1,263 | 1,271 | 1,230 | 286,018 |
| November 07, 2025 | 1,245 | 1,230 | 1,230 | 1,253 | 1,225 | 717,425 |
| November 06, 2025 | 1,256 | 1,260 | 1,260 | 1,274 | 1,244 | 407,303 |
| November 05, 2025 | 1,289 | 1,253 | 1,253 | 1,290 | 1,225 | 861,994 |
| November 04, 2025 | 1,326 | 1,290 | 1,290 | 1,329 | 1,290 | 779,429 |
| November 03, 2025 | 1,314 | 1,330 | 1,330 | 1,347 | 1,314 | 896,297 |
| October 31, 2025 | 1,321 | 1,314 | 1,314 | 1,325 | 1,311 | 527,636 |
| October 30, 2025 | 1,326 | 1,321 | 1,321 | 1,342 | 1,314 | 881,373 |
| October 29, 2025 | 1,316 | 1,318 | 1,318 | 1,328 | 1,312 | 425,018 |
| October 28, 2025 | 1,320 | 1,316 | 1,316 | 1,332 | 1,314 | 413,020 |
| October 27, 2025 | 1,326 | 1,328 | 1,328 | 1,330 | 1,315 | 501,292 |
| October 24, 2025 | 1,311 | 1,313 | 1,313 | 1,320 | 1,307 | 358,742 |
| October 23, 2025 | 1,310 | 1,305 | 1,305 | 1,322 | 1,300 | 314,103 |
| October 22, 2025 | 1,300 | 1,309 | 1,309 | 1,310 | 1,286 | 331,846 |
| October 21, 2025 | 1,307 | 1,300 | 1,300 | 1,320 | 1,299 | 519,194 |
| October 20, 2025 | 1,310 | 1,317 | 1,317 | 1,320 | 1,298 | 347,468 |
| October 17, 2025 | 1,341 | 1,313 | 1,313 | 1,343 | 1,310 | 485,422 |
| October 16, 2025 | 1,362 | 1,341 | 1,341 | 1,365 | 1,331 | 648,514 |
| October 15, 2025 | 1,354 | 1,361 | 1,361 | 1,363 | 1,331 | 641,775 |
| October 14, 2025 | 1,341 | 1,347 | 1,347 | 1,365 | 1,337 | 920,013 |
| October 13, 2025 | 1,323 | 1,337 | 1,337 | 1,342 | 1,301 | 668,977 |
| October 10, 2025 | 1,313 | 1,333 | 1,333 | 1,338 | 1,304 | 1.05M |
| October 02, 2025 | 1,277 | 1,289 | 1,289 | 1,300 | 1,276 | 410,404 |
| October 01, 2025 | 1,283 | 1,276 | 1,276 | 1,288 | 1,274 | 311,252 |
| September 30, 2025 | 1,279 | 1,284 | 1,284 | 1,300 | 1,275 | 449,301 |
| September 29, 2025 | 1,280 | 1,276 | 1,276 | 1,283 | 1,273 | 319,762 |
| September 26, 2025 | 1,292 | 1,280 | 1,280 | 1,304 | 1,278 | 580,716 |
| September 25, 2025 | 1,297 | 1,296 | 1,296 | 1,365 | 1,285 | 2.29M |
| September 24, 2025 | 1,291 | 1,280 | 1,280 | 1,291 | 1,276 | 341,145 |
| September 23, 2025 | 1,291 | 1,284 | 1,284 | 1,293 | 1,278 | 383,386 |
| September 22, 2025 | 1,298 | 1,287 | 1,287 | 1,300 | 1,285 | 647,902 |
| September 19, 2025 | 1,327 | 1,298 | 1,298 | 1,327 | 1,295 | 358,583 |
| September 18, 2025 | 1,316 | 1,313 | 1,313 | 1,335 | 1,311 | 313,865 |
| September 17, 2025 | 1,320 | 1,311 | 1,311 | 1,320 | 1,305 | 372,884 |
| September 16, 2025 | 1,340 | 1,320 | 1,320 | 1,343 | 1,320 | 527,199 |
| September 15, 2025 | 1,333 | 1,340 | 1,340 | 1,345 | 1,329 | 418,986 |
| September 12, 2025 | 1,320 | 1,333 | 1,333 | 1,337 | 1,320 | 535,243 |
| September 11, 2025 | 1,344 | 1,317 | 1,317 | 1,365 | 1,316 | 1M |
| September 10, 2025 | 1,313 | 1,317 | 1,317 | 1,320 | 1,309 | 562,024 |
| September 09, 2025 | 1,309 | 1,312 | 1,312 | 1,320 | 1,309 | 278,605 |
| September 08, 2025 | 1,334 | 1,315 | 1,315 | 1,346 | 1,310 | 704,624 |
| September 05, 2025 | 1,307 | 1,334 | 1,334 | 1,336 | 1,300 | 541,412 |
| September 04, 2025 | 1,300 | 1,314 | 1,314 | 1,322 | 1,299 | 259,456 |
| September 03, 2025 | 1,308 | 1,300 | 1,300 | 1,317 | 1,296 | 326,225 |
| September 02, 2025 | 1,280 | 1,300 | 1,300 | 1,332 | 1,270 | 515,902 |
| September 01, 2025 | 1,300 | 1,289 | 1,289 | 1,304 | 1,279 | 352,140 |
| August 29, 2025 | 1,308 | 1,299 | 1,299 | 1,317 | 1,295 | 442,602 |
| August 28, 2025 | 1,319 | 1,313 | 1,313 | 1,320 | 1,308 | 432,086 |
| August 27, 2025 | 1,342 | 1,322 | 1,322 | 1,350 | 1,317 | 607,518 |
| August 26, 2025 | 1,357 | 1,342 | 1,342 | 1,360 | 1,332 | 404,266 |
| August 25, 2025 | 1,357 | 1,356 | 1,356 | 1,370 | 1,350 | 249,588 |
| August 22, 2025 | 1,348 | 1,349 | 1,349 | 1,384 | 1,345 | 330,938 |
| August 21, 2025 | 1,356 | 1,356 | 1,356 | 1,373 | 1,351 | 312,647 |
| August 20, 2025 | 1,360 | 1,356 | 1,356 | 1,374 | 1,328 | 718,544 |
| August 19, 2025 | 1,387 | 1,378 | 1,378 | 1,394 | 1,371 | 384,830 |
| August 18, 2025 | 1,398 | 1,387 | 1,387 | 1,403 | 1,378 | 544,851 |
| August 14, 2025 | 1,419 | 1,403 | 1,403 | 1,439 | 1,390 | 953,493 |