1,234.00
-1(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,251 | 1,235 | 1,235 | 1,258 | 1,234 | 380,658 |
| December 03, 2025 | 1,256 | 1,247 | 1,247 | 1,268 | 1,243 | 277,631 |
| December 02, 2025 | 1,257 | 1,256 | 1,256 | 1,282 | 1,255 | 333,891 |
| December 01, 2025 | 1,255 | 1,260 | 1,260 | 1,310 | 1,252 | 551,661 |
| November 28, 2025 | 1,224 | 1,246 | 1,246 | 1,246 | 1,220 | 293,325 |
| November 27, 2025 | 1,228 | 1,226 | 1,226 | 1,235 | 1,220 | 278,249 |
| November 26, 2025 | 1,207 | 1,220 | 1,220 | 1,222 | 1,207 | 227,358 |
| November 25, 2025 | 1,216 | 1,209 | 1,209 | 1,229 | 1,206 | 301,280 |
| November 24, 2025 | 1,237 | 1,221 | 1,221 | 1,248 | 1,216 | 344,230 |
| November 21, 2025 | 1,220 | 1,242 | 1,242 | 1,265 | 1,220 | 340,028 |
| November 20, 2025 | 1,218 | 1,268 | 1,268 | 1,271 | 1,218 | 489,928 |
| November 19, 2025 | 1,217 | 1,223 | 1,223 | 1,244 | 1,209 | 277,585 |
| November 18, 2025 | 1,240 | 1,216 | 1,216 | 1,244 | 1,216 | 462,853 |
| November 17, 2025 | 1,251 | 1,240 | 1,240 | 1,255 | 1,237 | 306,217 |
| November 14, 2025 | 1,267 | 1,248 | 1,248 | 1,269 | 1,248 | 332,620 |
| 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 |