1,731.00
-16(-0.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,749 | 1,726 | 1,726 | 1,749 | 1,726 | 179,390 |
| November 13, 2025 | 1,713 | 1,747 | 1,747 | 1,762 | 1,713 | 99,718 |
| November 12, 2025 | 1,713 | 1,730 | 1,730 | 1,732 | 1,702 | 119,760 |
| November 11, 2025 | 1,700 | 1,710 | 1,710 | 1,720 | 1,700 | 53,421 |
| November 10, 2025 | 1,694 | 1,718 | 1,718 | 1,720 | 1,687 | 70,814 |
| November 07, 2025 | 1,694 | 1,681 | 1,681 | 1,694 | 1,675 | 21,402 |
| November 06, 2025 | 1,674 | 1,691 | 1,691 | 1,691 | 1,665 | 86,769 |
| November 05, 2025 | 1,681 | 1,669 | 1,669 | 1,688 | 1,665 | 105,841 |
| November 04, 2025 | 1,694 | 1,690 | 1,690 | 1,695 | 1,678 | 53,141 |
| November 03, 2025 | 1,712 | 1,695 | 1,695 | 1,712 | 1,694 | 53,928 |
| October 31, 2025 | 1,706 | 1,712 | 1,712 | 1,713 | 1,696 | 36,521 |
| October 30, 2025 | 1,740 | 1,707 | 1,707 | 1,740 | 1,696 | 158,833 |
| October 29, 2025 | 1,740 | 1,713 | 1,713 | 1,740 | 1,709 | 215,689 |
| October 28, 2025 | 1,740 | 1,732 | 1,732 | 1,748 | 1,728 | 147,437 |
| October 27, 2025 | 1,742 | 1,740 | 1,740 | 1,748 | 1,740 | 79,495 |
| October 24, 2025 | 1,771 | 1,742 | 1,742 | 1,771 | 1,741 | 217,550 |
| October 23, 2025 | 1,794 | 1,771 | 1,771 | 1,794 | 1,766 | 180,645 |
| October 22, 2025 | 1,782 | 1,780 | 1,780 | 1,795 | 1,769 | 112,554 |
| October 21, 2025 | 1,790 | 1,781 | 1,781 | 1,793 | 1,770 | 108,498 |
| October 20, 2025 | 1,783 | 1,791 | 1,791 | 1,791 | 1,770 | 100,565 |
| October 17, 2025 | 1,792 | 1,783 | 1,783 | 1,792 | 1,779 | 71,673 |
| October 16, 2025 | 1,788 | 1,791 | 1,791 | 1,792 | 1,782 | 134,154 |
| October 15, 2025 | 1,776 | 1,789 | 1,789 | 1,790 | 1,776 | 51,417 |
| October 14, 2025 | 1,780 | 1,776 | 1,776 | 1,789 | 1,772 | 124,274 |
| October 13, 2025 | 1,781 | 1,777 | 1,777 | 1,791 | 1,774 | 76,606 |
| October 10, 2025 | 1,800 | 1,790 | 1,790 | 1,800 | 1,787 | 71,526 |
| October 02, 2025 | 1,798 | 1,800 | 1,800 | 1,808 | 1,792 | 57,756 |
| October 01, 2025 | 1,801 | 1,800 | 1,800 | 1,801 | 1,793 | 17,544 |
| September 30, 2025 | 1,798 | 1,798 | 1,798 | 1,803 | 1,790 | 120,647 |
| September 29, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,796 | 85,615 |
| September 26, 2025 | 1,820 | 1,803 | 1,803 | 1,820 | 1,780 | 147,839 |
| September 25, 2025 | 1,825 | 1,815 | 1,815 | 1,828 | 1,806 | 88,533 |
| September 24, 2025 | 1,835 | 1,832 | 1,832 | 1,838 | 1,821 | 95,526 |
| September 23, 2025 | 1,830 | 1,835 | 1,835 | 1,842 | 1,825 | 56,299 |
| September 22, 2025 | 1,833 | 1,835 | 1,835 | 1,836 | 1,825 | 57,897 |
| September 19, 2025 | 1,825 | 1,834 | 1,834 | 1,835 | 1,822 | 51,594 |
| September 18, 2025 | 1,827 | 1,825 | 1,825 | 1,829 | 1,820 | 32,423 |
| September 17, 2025 | 1,824 | 1,825 | 1,825 | 1,829 | 1,815 | 55,942 |
| September 16, 2025 | 1,822 | 1,827 | 1,827 | 1,830 | 1,821 | 38,146 |
| September 15, 2025 | 1,820 | 1,827 | 1,827 | 1,827 | 1,819 | 39,926 |
| September 12, 2025 | 1,821 | 1,827 | 1,827 | 1,836 | 1,815 | 87,711 |
| September 11, 2025 | 1,816 | 1,821 | 1,821 | 1,823 | 1,809 | 65,275 |
| September 10, 2025 | 1,821 | 1,819 | 1,819 | 1,826 | 1,815 | 60,241 |
| September 09, 2025 | 1,822 | 1,821 | 1,821 | 1,824 | 1,814 | 19,387 |
| September 08, 2025 | 1,821 | 1,819 | 1,819 | 1,821 | 1,814 | 35,854 |
| September 05, 2025 | 1,824 | 1,816 | 1,816 | 1,824 | 1,807 | 41,085 |
| September 04, 2025 | 1,817 | 1,817 | 1,817 | 1,820 | 1,807 | 65,021 |
| September 03, 2025 | 1,810 | 1,808 | 1,808 | 1,814 | 1,801 | 21,645 |
| September 02, 2025 | 1,801 | 1,807 | 1,807 | 1,815 | 1,800 | 18,329 |
| September 01, 2025 | 1,810 | 1,801 | 1,801 | 1,810 | 1,798 | 35,310 |
| August 29, 2025 | 1,806 | 1,800 | 1,800 | 1,810 | 1,800 | 76,588 |
| August 28, 2025 | 1,804 | 1,810 | 1,810 | 1,813 | 1,800 | 51,376 |
| August 27, 2025 | 1,816 | 1,810 | 1,810 | 1,827 | 1,801 | 93,671 |
| August 26, 2025 | 1,841 | 1,816 | 1,816 | 1,849 | 1,813 | 124,490 |
| August 25, 2025 | 1,844 | 1,841 | 1,841 | 1,855 | 1,841 | 41,790 |
| August 22, 2025 | 1,843 | 1,844 | 1,844 | 1,860 | 1,841 | 60,410 |
| August 21, 2025 | 1,830 | 1,843 | 1,843 | 1,843 | 1,822 | 36,315 |
| August 20, 2025 | 1,858 | 1,825 | 1,825 | 1,858 | 1,808 | 167,918 |
| August 19, 2025 | 1,862 | 1,859 | 1,859 | 1,870 | 1,857 | 72,570 |
| August 18, 2025 | 1,887 | 1,870 | 1,870 | 1,902 | 1,866 | 120,305 |