1,223.00
+121(+10.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,102 | 1,102 | 1,102 | 1,104 | 1,095 | 33,240 |
| December 03, 2025 | 1,088 | 1,102 | 1,102 | 1,105 | 1,072 | 71,453 |
| December 02, 2025 | 1,073 | 1,078 | 1,078 | 1,079 | 1,053 | 47,202 |
| December 01, 2025 | 1,079 | 1,069 | 1,069 | 1,079 | 1,065 | 35,213 |
| November 28, 2025 | 1,069 | 1,069 | 1,069 | 1,077 | 1,068 | 26,563 |
| November 27, 2025 | 1,068 | 1,069 | 1,069 | 1,073 | 1,067 | 36,342 |
| November 26, 2025 | 1,070 | 1,068 | 1,068 | 1,070 | 1,060 | 26,905 |
| November 25, 2025 | 1,093 | 1,064 | 1,064 | 1,107 | 1,059 | 37,959 |
| November 24, 2025 | 1,092 | 1,093 | 1,093 | 1,108 | 1,087 | 21,888 |
| November 21, 2025 | 1,094 | 1,099 | 1,099 | 1,107 | 1,089 | 60,449 |
| November 20, 2025 | 1,087 | 1,103 | 1,103 | 1,120 | 1,085 | 39,751 |
| November 19, 2025 | 1,110 | 1,090 | 1,090 | 1,116 | 1,079 | 44,133 |
| November 18, 2025 | 1,120 | 1,100 | 1,100 | 1,120 | 1,095 | 58,870 |
| November 17, 2025 | 1,126 | 1,116 | 1,116 | 1,131 | 1,101 | 71,774 |
| November 14, 2025 | 1,085 | 1,118 | 1,118 | 1,131 | 1,080 | 183,731 |
| November 13, 2025 | 1,057 | 1,093 | 1,093 | 1,093 | 1,057 | 96,607 |
| November 12, 2025 | 1,039 | 1,057 | 1,057 | 1,058 | 1,006 | 72,309 |
| November 11, 2025 | 1,035 | 1,039 | 1,039 | 1,039 | 1,017 | 31,921 |
| November 10, 2025 | 1,003 | 1,027 | 1,027 | 1,030 | 1,003 | 66,081 |
| November 07, 2025 | 1,020 | 1,005 | 1,005 | 1,020 | 1,002 | 54,075 |
| November 06, 2025 | 1,039 | 1,022 | 1,022 | 1,039 | 1,009 | 36,516 |
| November 05, 2025 | 1,108 | 1,034 | 1,034 | 1,108 | 1,020 | 275,908 |
| November 04, 2025 | 1,001 | 1,035 | 1,035 | 1,035 | 997 | 314,215 |
| November 03, 2025 | 1,017 | 1,014 | 1,014 | 1,030 | 999 | 164,469 |
| October 31, 2025 | 1,010 | 1,017 | 1,017 | 1,036 | 1,008 | 60,562 |
| October 30, 2025 | 1,028 | 1,007 | 1,007 | 1,031 | 1,007 | 93,485 |
| October 29, 2025 | 1,033 | 1,031 | 1,031 | 1,033 | 1,025 | 48,935 |
| October 28, 2025 | 1,046 | 1,033 | 1,033 | 1,046 | 1,030 | 50,653 |
| October 27, 2025 | 1,039 | 1,038 | 1,038 | 1,049 | 1,027 | 113,062 |
| October 24, 2025 | 1,054 | 1,040 | 1,040 | 1,054 | 1,033 | 107,676 |
| October 23, 2025 | 1,067 | 1,054 | 1,054 | 1,067 | 1,049 | 38,179 |
| October 22, 2025 | 1,063 | 1,064 | 1,064 | 1,064 | 1,042 | 109,079 |
| October 21, 2025 | 1,066 | 1,057 | 1,057 | 1,066 | 1,054 | 43,112 |
| October 20, 2025 | 1,061 | 1,056 | 1,056 | 1,065 | 1,055 | 56,448 |
| October 17, 2025 | 1,070 | 1,060 | 1,060 | 1,072 | 1,059 | 66,195 |
| October 16, 2025 | 1,095 | 1,069 | 1,069 | 1,095 | 1,069 | 159,347 |
| October 15, 2025 | 1,090 | 1,091 | 1,091 | 1,095 | 1,085 | 20,863 |
| October 14, 2025 | 1,091 | 1,092 | 1,092 | 1,098 | 1,083 | 109,750 |
| October 13, 2025 | 1,095 | 1,094 | 1,094 | 1,098 | 1,085 | 34,757 |
| October 10, 2025 | 1,108 | 1,095 | 1,095 | 1,115 | 1,095 | 73,130 |
| October 02, 2025 | 1,121 | 1,115 | 1,115 | 1,121 | 1,109 | 27,650 |
| October 01, 2025 | 1,120 | 1,111 | 1,111 | 1,124 | 1,107 | 41,997 |
| September 30, 2025 | 1,115 | 1,120 | 1,120 | 1,129 | 1,111 | 28,829 |
| September 29, 2025 | 1,090 | 1,123 | 1,123 | 1,125 | 1,083 | 48,747 |
| September 26, 2025 | 1,114 | 1,090 | 1,090 | 1,114 | 1,090 | 49,047 |
| September 25, 2025 | 1,120 | 1,114 | 1,114 | 1,120 | 1,099 | 91,398 |
| September 24, 2025 | 1,111 | 1,115 | 1,115 | 1,122 | 1,110 | 28,712 |
| September 23, 2025 | 1,118 | 1,119 | 1,119 | 1,129 | 1,111 | 78,846 |
| September 22, 2025 | 1,129 | 1,127 | 1,127 | 1,129 | 1,119 | 37,328 |
| September 19, 2025 | 1,134 | 1,129 | 1,129 | 1,136 | 1,125 | 32,882 |
| September 18, 2025 | 1,134 | 1,134 | 1,134 | 1,144 | 1,120 | 35,371 |
| September 17, 2025 | 1,136 | 1,134 | 1,134 | 1,141 | 1,117 | 75,166 |
| September 16, 2025 | 1,138 | 1,136 | 1,136 | 1,149 | 1,136 | 59,963 |
| September 15, 2025 | 1,138 | 1,149 | 1,149 | 1,150 | 1,134 | 77,308 |
| September 12, 2025 | 1,151 | 1,148 | 1,148 | 1,165 | 1,142 | 62,057 |
| September 11, 2025 | 1,147 | 1,151 | 1,151 | 1,155 | 1,140 | 67,099 |
| September 10, 2025 | 1,152 | 1,147 | 1,147 | 1,154 | 1,145 | 45,732 |
| September 09, 2025 | 1,150 | 1,152 | 1,152 | 1,160 | 1,140 | 100,596 |
| September 08, 2025 | 1,162 | 1,160 | 1,160 | 1,174 | 1,145 | 93,881 |
| September 05, 2025 | 1,172 | 1,162 | 1,162 | 1,181 | 1,161 | 29,336 |