865.00
-25(-2.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 1,190 | 1,157 | 1,157 | 1,190 | 1,156 | 928,151 |
| September 23, 2025 | 1,196 | 1,227 | 1,227 | 1,235 | 1,172 | 1.91M |
| September 22, 2025 | 1,130 | 1,178 | 1,178 | 1,182 | 1,100 | 1.08M |
| September 19, 2025 | 1,099 | 1,093 | 1,093 | 1,130 | 1,085 | 279,705 |
| September 18, 2025 | 1,103 | 1,102 | 1,102 | 1,110 | 1,083 | 277,208 |
| September 17, 2025 | 1,085 | 1,102 | 1,102 | 1,108 | 1,067 | 349,253 |
| September 16, 2025 | 1,080 | 1,085 | 1,085 | 1,115 | 1,079 | 310,788 |
| September 15, 2025 | 1,094 | 1,080 | 1,080 | 1,094 | 1,062 | 318,440 |
| September 12, 2025 | 1,080 | 1,103 | 1,103 | 1,122 | 1,067 | 373,652 |
| September 11, 2025 | 1,120 | 1,085 | 1,085 | 1,133 | 1,080 | 480,200 |
| September 10, 2025 | 1,067 | 1,120 | 1,120 | 1,135 | 1,063 | 518,475 |
| September 09, 2025 | 1,061 | 1,067 | 1,067 | 1,069 | 1,045 | 398,093 |
| September 08, 2025 | 1,099 | 1,061 | 1,061 | 1,101 | 1,058 | 898,688 |
| September 05, 2025 | 1,149 | 1,101 | 1,101 | 1,149 | 1,090 | 1.03M |
| September 04, 2025 | 1,138 | 1,149 | 1,149 | 1,152 | 1,131 | 199,430 |
| September 03, 2025 | 1,135 | 1,138 | 1,138 | 1,165 | 1,116 | 596,237 |
| September 02, 2025 | 1,134 | 1,138 | 1,138 | 1,161 | 1,119 | 693,760 |
| September 01, 2025 | 1,188 | 1,151 | 1,151 | 1,195 | 1,130 | 840,718 |
| August 29, 2025 | 1,226 | 1,202 | 1,202 | 1,234 | 1,201 | 498,160 |
| August 28, 2025 | 1,227 | 1,237 | 1,237 | 1,259 | 1,194 | 798,505 |
| August 27, 2025 | 1,234 | 1,231 | 1,231 | 1,280 | 1,213 | 1.17M |
| August 26, 2025 | 1,386 | 1,231 | 1,231 | 1,386 | 1,226 | 2.07M |
| August 25, 2025 | 1,330 | 1,324 | 1,324 | 1,333 | 1,285 | 1.02M |
| August 22, 2025 | 1,285 | 1,322 | 1,322 | 1,383 | 1,282 | 1.68M |
| August 21, 2025 | 1,321 | 1,292 | 1,292 | 1,328 | 1,282 | 980,226 |
| August 20, 2025 | 1,340 | 1,321 | 1,321 | 1,356 | 1,313 | 1.41M |
| August 19, 2025 | 1,416 | 1,387 | 1,387 | 1,424 | 1,381 | 1.56M |
| August 18, 2025 | 1,516 | 1,445 | 1,445 | 1,516 | 1,420 | 2.74M |