1,053.00
-8(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,055 | 1,053 | 1,053 | 1,061 | 1,050 | 194,898 |
| December 03, 2025 | 1,067 | 1,061 | 1,061 | 1,072 | 1,058 | 118,376 |
| December 02, 2025 | 1,055 | 1,075 | 1,075 | 1,090 | 1,055 | 290,401 |
| December 01, 2025 | 1,050 | 1,064 | 1,064 | 1,069 | 1,047 | 362,325 |
| November 28, 2025 | 1,034 | 1,050 | 1,050 | 1,053 | 1,034 | 249,105 |
| November 27, 2025 | 1,037 | 1,033 | 1,033 | 1,046 | 1,031 | 162,302 |
| November 26, 2025 | 1,012 | 1,037 | 1,037 | 1,039 | 1,012 | 158,328 |
| November 25, 2025 | 1,016 | 1,012 | 1,012 | 1,029 | 1,008 | 187,831 |
| November 24, 2025 | 1,024 | 1,013 | 1,013 | 1,025 | 1,010 | 134,284 |
| November 21, 2025 | 1,016 | 1,024 | 1,024 | 1,034 | 1,016 | 179,550 |
| November 20, 2025 | 1,027 | 1,046 | 1,046 | 1,049 | 1,027 | 155,991 |
| November 19, 2025 | 1,010 | 1,027 | 1,027 | 1,032 | 1,008 | 172,609 |
| November 18, 2025 | 1,025 | 1,018 | 1,018 | 1,040 | 1,015 | 344,731 |
| November 17, 2025 | 1,067 | 1,035 | 1,035 | 1,067 | 1,033 | 312,569 |
| November 14, 2025 | 1,069 | 1,067 | 1,067 | 1,094 | 1,012 | 801,468 |
| November 13, 2025 | 1,070 | 1,078 | 1,078 | 1,079 | 1,057 | 429,602 |
| November 12, 2025 | 1,035 | 1,070 | 1,070 | 1,070 | 1,035 | 304,763 |
| November 11, 2025 | 1,045 | 1,040 | 1,040 | 1,074 | 1,037 | 248,354 |
| November 10, 2025 | 1,030 | 1,054 | 1,054 | 1,061 | 1,028 | 292,517 |
| November 07, 2025 | 1,050 | 1,032 | 1,032 | 1,066 | 1,027 | 381,816 |
| November 06, 2025 | 1,021 | 1,059 | 1,059 | 1,062 | 1,020 | 595,986 |
| November 05, 2025 | 1,022 | 1,020 | 1,020 | 1,036 | 997 | 503,358 |
| November 04, 2025 | 1,024 | 1,031 | 1,031 | 1,046 | 1,020 | 423,810 |
| November 03, 2025 | 1,053 | 1,030 | 1,030 | 1,060 | 1,020 | 477,639 |
| October 31, 2025 | 1,040 | 1,053 | 1,053 | 1,063 | 1,040 | 262,947 |
| October 30, 2025 | 1,072 | 1,053 | 1,053 | 1,076 | 989 | 694,592 |
| October 29, 2025 | 1,091 | 1,072 | 1,072 | 1,093 | 1,070 | 625,405 |
| October 28, 2025 | 1,098 | 1,091 | 1,091 | 1,117 | 1,070 | 860,550 |
| October 27, 2025 | 1,096 | 1,097 | 1,097 | 1,115 | 1,091 | 432,374 |
| October 24, 2025 | 1,107 | 1,096 | 1,096 | 1,110 | 1,094 | 327,026 |
| October 23, 2025 | 1,118 | 1,105 | 1,105 | 1,126 | 1,101 | 352,601 |
| October 22, 2025 | 1,116 | 1,118 | 1,118 | 1,124 | 1,095 | 684,216 |
| October 21, 2025 | 1,107 | 1,116 | 1,116 | 1,129 | 1,107 | 351,716 |
| October 20, 2025 | 1,114 | 1,113 | 1,113 | 1,119 | 1,102 | 242,419 |
| October 17, 2025 | 1,130 | 1,114 | 1,114 | 1,130 | 1,113 | 385,543 |
| October 16, 2025 | 1,150 | 1,130 | 1,130 | 1,161 | 1,126 | 472,548 |
| October 15, 2025 | 1,116 | 1,143 | 1,143 | 1,144 | 1,116 | 446,509 |
| October 14, 2025 | 1,128 | 1,114 | 1,114 | 1,128 | 1,107 | 452,126 |
| October 13, 2025 | 1,120 | 1,120 | 1,120 | 1,131 | 1,102 | 345,445 |
| October 10, 2025 | 1,141 | 1,131 | 1,131 | 1,156 | 1,119 | 503,712 |
| October 02, 2025 | 1,129 | 1,144 | 1,144 | 1,145 | 1,126 | 331,486 |
| October 01, 2025 | 1,122 | 1,129 | 1,129 | 1,134 | 1,120 | 216,648 |
| September 30, 2025 | 1,135 | 1,125 | 1,125 | 1,140 | 1,124 | 316,048 |
| September 29, 2025 | 1,130 | 1,134 | 1,134 | 1,142 | 1,129 | 327,141 |
| September 26, 2025 | 1,169 | 1,135 | 1,135 | 1,169 | 1,126 | 785,043 |
| September 25, 2025 | 1,148 | 1,160 | 1,160 | 1,169 | 1,148 | 474,781 |
| September 24, 2025 | 1,176 | 1,156 | 1,156 | 1,182 | 1,153 | 468,158 |
| September 23, 2025 | 1,173 | 1,176 | 1,176 | 1,185 | 1,162 | 463,086 |
| September 22, 2025 | 1,190 | 1,175 | 1,175 | 1,190 | 1,168 | 473,383 |
| September 19, 2025 | 1,205 | 1,184 | 1,184 | 1,212 | 1,177 | 512,518 |
| September 18, 2025 | 1,196 | 1,206 | 1,206 | 1,210 | 1,183 | 466,495 |
| September 17, 2025 | 1,202 | 1,194 | 1,194 | 1,214 | 1,189 | 373,374 |
| September 16, 2025 | 1,207 | 1,202 | 1,202 | 1,215 | 1,196 | 606,744 |
| September 15, 2025 | 1,206 | 1,211 | 1,211 | 1,215 | 1,192 | 566,681 |
| September 12, 2025 | 1,220 | 1,206 | 1,206 | 1,226 | 1,200 | 843,062 |
| September 11, 2025 | 1,197 | 1,219 | 1,219 | 1,251 | 1,187 | 2.12M |
| September 10, 2025 | 1,166 | 1,186 | 1,186 | 1,195 | 1,166 | 2.19M |
| September 09, 2025 | 1,153 | 1,166 | 1,166 | 1,174 | 1,151 | 594,246 |
| September 08, 2025 | 1,150 | 1,153 | 1,153 | 1,159 | 1,146 | 203,958 |
| September 05, 2025 | 1,148 | 1,150 | 1,150 | 1,155 | 1,140 | 412,202 |