1,107.00
+22(+2.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,073 | 1,106 | 1,106 | 1,120 | 1,072 | 40,388 |
| December 04, 2025 | 1,077 | 1,085 | 1,085 | 1,109 | 1,077 | 32,944 |
| December 03, 2025 | 1,085 | 1,090 | 1,090 | 1,099 | 1,079 | 23,534 |
| December 02, 2025 | 1,070 | 1,074 | 1,074 | 1,084 | 1,061 | 14,567 |
| December 01, 2025 | 1,056 | 1,070 | 1,070 | 1,075 | 1,056 | 33,084 |
| November 28, 2025 | 1,055 | 1,066 | 1,066 | 1,075 | 1,055 | 27,000 |
| November 27, 2025 | 1,055 | 1,052 | 1,052 | 1,076 | 1,045 | 37,949 |
| November 26, 2025 | 1,050 | 1,047 | 1,047 | 1,053 | 1,040 | 16,584 |
| November 25, 2025 | 1,049 | 1,050 | 1,050 | 1,056 | 1,043 | 22,393 |
| November 24, 2025 | 1,043 | 1,054 | 1,054 | 1,054 | 1,041 | 32,197 |
| November 21, 2025 | 1,075 | 1,046 | 1,046 | 1,075 | 1,045 | 20,732 |
| November 20, 2025 | 1,050 | 1,067 | 1,067 | 1,068 | 1,050 | 9,286 |
| November 19, 2025 | 1,051 | 1,056 | 1,056 | 1,056 | 1,039 | 17,032 |
| November 18, 2025 | 1,079 | 1,051 | 1,051 | 1,091 | 1,050 | 89,441 |
| November 17, 2025 | 1,101 | 1,090 | 1,090 | 1,101 | 1,086 | 96,835 |
| November 14, 2025 | 1,113 | 1,110 | 1,110 | 1,118 | 1,105 | 19,818 |
| November 13, 2025 | 1,112 | 1,113 | 1,113 | 1,124 | 1,110 | 15,773 |
| November 12, 2025 | 1,096 | 1,124 | 1,124 | 1,124 | 1,090 | 11,177 |
| November 11, 2025 | 1,134 | 1,092 | 1,092 | 1,134 | 1,090 | 34,725 |
| November 10, 2025 | 1,101 | 1,124 | 1,124 | 1,126 | 1,098 | 67,228 |
| November 07, 2025 | 1,114 | 1,101 | 1,101 | 1,127 | 1,094 | 27,011 |
| November 06, 2025 | 1,090 | 1,133 | 1,133 | 1,139 | 1,079 | 32,303 |
| November 05, 2025 | 1,115 | 1,090 | 1,090 | 1,115 | 1,075 | 135,301 |
| November 04, 2025 | 1,127 | 1,115 | 1,115 | 1,131 | 1,102 | 77,258 |
| November 03, 2025 | 1,142 | 1,127 | 1,127 | 1,164 | 1,122 | 184,113 |
| October 31, 2025 | 1,165 | 1,141 | 1,141 | 1,165 | 1,131 | 100,571 |
| October 30, 2025 | 1,190 | 1,162 | 1,162 | 1,198 | 1,151 | 106,611 |
| October 29, 2025 | 1,193 | 1,193 | 1,193 | 1,200 | 1,179 | 32,440 |
| October 28, 2025 | 1,194 | 1,193 | 1,193 | 1,216 | 1,184 | 60,829 |
| October 27, 2025 | 1,173 | 1,194 | 1,194 | 1,195 | 1,172 | 75,712 |
| October 24, 2025 | 1,186 | 1,173 | 1,173 | 1,187 | 1,162 | 75,903 |
| October 23, 2025 | 1,183 | 1,186 | 1,186 | 1,193 | 1,175 | 85,057 |
| October 22, 2025 | 1,158 | 1,175 | 1,175 | 1,179 | 1,153 | 74,351 |
| October 21, 2025 | 1,170 | 1,159 | 1,159 | 1,172 | 1,154 | 109,222 |
| October 20, 2025 | 1,158 | 1,161 | 1,161 | 1,322 | 1,147 | 2M |
| October 17, 2025 | 1,154 | 1,158 | 1,158 | 1,177 | 1,136 | 56,897 |
| October 16, 2025 | 1,165 | 1,154 | 1,154 | 1,180 | 1,153 | 31,477 |
| October 15, 2025 | 1,148 | 1,165 | 1,165 | 1,180 | 1,144 | 55,454 |
| October 14, 2025 | 1,131 | 1,152 | 1,152 | 1,169 | 1,130 | 51,582 |
| October 13, 2025 | 1,147 | 1,133 | 1,133 | 1,147 | 1,128 | 28,181 |
| October 10, 2025 | 1,161 | 1,147 | 1,147 | 1,210 | 1,141 | 40,048 |
| October 02, 2025 | 1,157 | 1,161 | 1,161 | 1,175 | 1,156 | 25,663 |
| October 01, 2025 | 1,204 | 1,156 | 1,156 | 1,204 | 1,155 | 47,137 |
| September 30, 2025 | 1,166 | 1,152 | 1,152 | 1,166 | 1,152 | 8,483 |
| September 29, 2025 | 1,145 | 1,154 | 1,154 | 1,195 | 1,139 | 58,578 |
| September 26, 2025 | 1,155 | 1,159 | 1,159 | 1,207 | 1,139 | 40,632 |
| September 25, 2025 | 1,155 | 1,152 | 1,152 | 1,165 | 1,151 | 15,237 |
| September 24, 2025 | 1,166 | 1,155 | 1,155 | 1,171 | 1,154 | 14,702 |
| September 23, 2025 | 1,136 | 1,166 | 1,166 | 1,219 | 1,128 | 79,795 |
| September 22, 2025 | 1,165 | 1,139 | 1,139 | 1,167 | 1,139 | 28,389 |
| September 19, 2025 | 1,174 | 1,157 | 1,157 | 1,174 | 1,140 | 78,006 |
| September 18, 2025 | 1,139 | 1,164 | 1,164 | 1,185 | 1,133 | 48,771 |
| September 17, 2025 | 1,140 | 1,139 | 1,139 | 1,160 | 1,134 | 66,500 |
| September 16, 2025 | 1,173 | 1,141 | 1,141 | 1,179 | 1,131 | 79,815 |
| September 15, 2025 | 1,185 | 1,173 | 1,173 | 1,185 | 1,165 | 49,096 |
| September 12, 2025 | 1,166 | 1,185 | 1,185 | 1,283 | 1,160 | 332,164 |
| September 11, 2025 | 1,173 | 1,164 | 1,164 | 1,182 | 1,163 | 15,781 |
| September 10, 2025 | 1,154 | 1,170 | 1,170 | 1,175 | 1,149 | 36,684 |
| September 09, 2025 | 1,183 | 1,153 | 1,153 | 1,183 | 1,152 | 35,285 |
| September 08, 2025 | 1,190 | 1,157 | 1,157 | 1,190 | 1,139 | 66,347 |