871.00
+6(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 870 | 871 | 871 | 884 | 859 | 71,737 |
| December 23, 2025 | 879 | 865 | 865 | 899 | 858 | 176,511 |
| December 22, 2025 | 865 | 879 | 879 | 909 | 863 | 131,252 |
| December 19, 2025 | 872 | 862 | 862 | 873 | 849 | 124,285 |
| December 18, 2025 | 896 | 872 | 872 | 898 | 851 | 165,557 |
| December 17, 2025 | 885 | 896 | 896 | 909 | 880 | 115,019 |
| December 16, 2025 | 894 | 885 | 885 | 894 | 871 | 97,118 |
| December 15, 2025 | 901 | 884 | 884 | 920 | 879 | 111,851 |
| December 12, 2025 | 913 | 905 | 905 | 913 | 892 | 114,856 |
| December 11, 2025 | 920 | 907 | 907 | 924 | 905 | 116,316 |
| December 10, 2025 | 923 | 920 | 920 | 925 | 905 | 84,241 |
| December 09, 2025 | 904 | 914 | 914 | 922 | 890 | 193,265 |
| December 08, 2025 | 917 | 906 | 906 | 926 | 869 | 392,031 |
| December 05, 2025 | 923 | 918 | 918 | 930 | 907 | 78,498 |
| December 04, 2025 | 931 | 923 | 923 | 936 | 916 | 127,763 |
| December 03, 2025 | 936 | 937 | 937 | 941 | 923 | 145,079 |
| December 02, 2025 | 940 | 937 | 937 | 942 | 912 | 248,599 |
| December 01, 2025 | 960 | 940 | 940 | 963 | 938 | 260,909 |
| November 28, 2025 | 924 | 959 | 959 | 967 | 918 | 456,843 |
| November 27, 2025 | 925 | 924 | 924 | 935 | 910 | 203,151 |
| November 26, 2025 | 909 | 925 | 925 | 928 | 909 | 197,804 |
| November 25, 2025 | 892 | 911 | 911 | 921 | 892 | 269,954 |
| November 24, 2025 | 870 | 892 | 892 | 915 | 855 | 303,340 |
| November 21, 2025 | 850 | 870 | 870 | 878 | 845 | 211,321 |
| November 20, 2025 | 860 | 861 | 861 | 878 | 853 | 88,028 |
| November 19, 2025 | 845 | 858 | 858 | 869 | 830 | 165,894 |
| November 18, 2025 | 856 | 845 | 845 | 884 | 841 | 239,625 |
| November 17, 2025 | 862 | 861 | 861 | 870 | 846 | 109,359 |
| November 14, 2025 | 882 | 863 | 863 | 895 | 855 | 288,584 |
| November 13, 2025 | 888 | 890 | 890 | 903 | 830 | 292,893 |
| November 12, 2025 | 852 | 889 | 889 | 905 | 842 | 450,870 |
| November 11, 2025 | 852 | 853 | 853 | 855 | 835 | 205,314 |
| November 10, 2025 | 829 | 852 | 852 | 857 | 827 | 374,159 |
| November 07, 2025 | 827 | 828 | 828 | 860 | 810 | 335,085 |
| November 06, 2025 | 879 | 840 | 840 | 879 | 810 | 473,357 |
| November 05, 2025 | 859 | 879 | 879 | 932 | 842 | 2M |
| November 04, 2025 | 839 | 842 | 842 | 864 | 834 | 552,085 |
| November 03, 2025 | 880 | 843 | 843 | 893 | 839 | 804,427 |
| October 31, 2025 | 916 | 883 | 883 | 935 | 875 | 937,953 |
| October 30, 2025 | 1,000 | 917 | 917 | 1,012 | 905 | 2.03M |
| October 29, 2025 | 1,166 | 1,026 | 1,026 | 1,167 | 1,012 | 3M |
| October 28, 2025 | 1,200 | 1,188 | 1,188 | 1,200 | 1,150 | 652,809 |
| October 27, 2025 | 1,170 | 1,191 | 1,191 | 1,215 | 1,151 | 1.48M |
| October 24, 2025 | 1,134 | 1,133 | 1,133 | 1,147 | 1,096 | 566,892 |
| October 23, 2025 | 1,151 | 1,137 | 1,137 | 1,170 | 1,110 | 579,368 |
| October 22, 2025 | 1,151 | 1,152 | 1,152 | 1,184 | 1,118 | 698,904 |
| October 21, 2025 | 1,189 | 1,185 | 1,185 | 1,269 | 1,165 | 3.25M |
| October 20, 2025 | 1,180 | 1,200 | 1,200 | 1,255 | 1,138 | 3.22M |
| October 17, 2025 | 1,150 | 1,109 | 1,109 | 1,150 | 1,104 | 531,295 |
| October 16, 2025 | 1,099 | 1,159 | 1,159 | 1,173 | 1,099 | 929,772 |
| October 15, 2025 | 1,098 | 1,103 | 1,103 | 1,122 | 1,080 | 410,509 |
| October 14, 2025 | 1,070 | 1,088 | 1,088 | 1,120 | 1,044 | 837,013 |
| October 13, 2025 | 1,046 | 1,070 | 1,070 | 1,092 | 1,040 | 369,882 |
| October 10, 2025 | 1,139 | 1,090 | 1,090 | 1,139 | 1,045 | 1.09M |
| October 02, 2025 | 1,148 | 1,179 | 1,179 | 1,198 | 1,136 | 579,288 |
| October 01, 2025 | 1,165 | 1,160 | 1,160 | 1,281 | 1,123 | 2.31M |
| September 30, 2025 | 1,126 | 1,102 | 1,102 | 1,134 | 1,096 | 328,196 |
| September 29, 2025 | 1,130 | 1,139 | 1,139 | 1,153 | 1,122 | 187,268 |
| September 26, 2025 | 1,127 | 1,130 | 1,130 | 1,146 | 1,111 | 390,708 |
| September 25, 2025 | 1,142 | 1,133 | 1,133 | 1,184 | 1,122 | 791,542 |