1,240.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,240 | 1,240 | 1,240 | 1,254 | 1,232 | 81,850 |
| December 23, 2025 | 1,285 | 1,240 | 1,240 | 1,285 | 1,238 | 134,572 |
| December 22, 2025 | 1,239 | 1,256 | 1,256 | 1,288 | 1,239 | 143,047 |
| December 19, 2025 | 1,245 | 1,239 | 1,239 | 1,247 | 1,210 | 140,119 |
| December 18, 2025 | 1,251 | 1,240 | 1,240 | 1,257 | 1,225 | 199,763 |
| December 17, 2025 | 1,269 | 1,257 | 1,257 | 1,280 | 1,251 | 86,754 |
| December 16, 2025 | 1,277 | 1,260 | 1,260 | 1,288 | 1,260 | 208,208 |
| December 15, 2025 | 1,300 | 1,289 | 1,289 | 1,308 | 1,281 | 129,947 |
| December 12, 2025 | 1,275 | 1,309 | 1,309 | 1,314 | 1,275 | 186,962 |
| December 11, 2025 | 1,281 | 1,275 | 1,275 | 1,304 | 1,264 | 215,804 |
| December 10, 2025 | 1,270 | 1,281 | 1,281 | 1,316 | 1,270 | 94,606 |
| December 09, 2025 | 1,337 | 1,297 | 1,297 | 1,337 | 1,293 | 138,036 |
| December 08, 2025 | 1,329 | 1,322 | 1,322 | 1,336 | 1,308 | 140,805 |
| December 05, 2025 | 1,316 | 1,327 | 1,327 | 1,341 | 1,298 | 199,610 |
| December 04, 2025 | 1,381 | 1,315 | 1,315 | 1,381 | 1,312 | 215,623 |
| December 03, 2025 | 1,314 | 1,358 | 1,358 | 1,378 | 1,314 | 348,801 |
| December 02, 2025 | 1,284 | 1,325 | 1,325 | 1,330 | 1,253 | 353,707 |
| December 01, 2025 | 1,308 | 1,284 | 1,284 | 1,348 | 1,280 | 239,716 |
| November 28, 2025 | 1,312 | 1,321 | 1,321 | 1,369 | 1,288 | 257,436 |
| November 27, 2025 | 1,349 | 1,311 | 1,311 | 1,349 | 1,284 | 199,473 |
| November 26, 2025 | 1,272 | 1,313 | 1,313 | 1,318 | 1,272 | 155,369 |
| November 25, 2025 | 1,260 | 1,272 | 1,272 | 1,291 | 1,260 | 71,460 |
| November 24, 2025 | 1,268 | 1,260 | 1,260 | 1,289 | 1,255 | 139,708 |
| November 21, 2025 | 1,350 | 1,274 | 1,274 | 1,350 | 1,270 | 213,979 |
| November 20, 2025 | 1,304 | 1,352 | 1,352 | 1,363 | 1,302 | 225,756 |
| November 19, 2025 | 1,310 | 1,300 | 1,300 | 1,337 | 1,259 | 261,551 |
| November 18, 2025 | 1,332 | 1,310 | 1,310 | 1,377 | 1,298 | 258,998 |
| November 17, 2025 | 1,345 | 1,321 | 1,321 | 1,350 | 1,320 | 227,227 |
| November 14, 2025 | 1,375 | 1,336 | 1,336 | 1,380 | 1,334 | 249,896 |
| November 13, 2025 | 1,372 | 1,375 | 1,375 | 1,385 | 1,357 | 171,972 |
| November 12, 2025 | 1,375 | 1,373 | 1,373 | 1,378 | 1,345 | 281,951 |
| November 11, 2025 | 1,418 | 1,375 | 1,375 | 1,425 | 1,365 | 352,345 |
| November 10, 2025 | 1,363 | 1,418 | 1,418 | 1,435 | 1,363 | 240,251 |
| November 07, 2025 | 1,400 | 1,399 | 1,399 | 1,420 | 1,381 | 394,840 |
| November 06, 2025 | 1,507 | 1,425 | 1,425 | 1,515 | 1,410 | 429,560 |
| November 05, 2025 | 1,540 | 1,476 | 1,476 | 1,540 | 1,411 | 819,052 |
| November 04, 2025 | 1,621 | 1,514 | 1,514 | 1,621 | 1,512 | 671,939 |
| November 03, 2025 | 1,614 | 1,589 | 1,589 | 1,655 | 1,580 | 1.47M |
| October 31, 2025 | 1,535 | 1,572 | 1,572 | 1,607 | 1,482 | 1.14M |
| October 30, 2025 | 1,583 | 1,534 | 1,534 | 1,586 | 1,515 | 1.13M |
| October 29, 2025 | 1,667 | 1,583 | 1,583 | 1,714 | 1,583 | 1.82M |
| October 28, 2025 | 1,650 | 1,617 | 1,617 | 1,746 | 1,616 | 2.81M |
| October 27, 2025 | 1,582 | 1,638 | 1,638 | 1,998 | 1,582 | 14.15M |
| October 24, 2025 | 1,667 | 1,568 | 1,568 | 1,689 | 1,512 | 3.4M |
| October 23, 2025 | 1,515 | 1,736 | 1,736 | 1,800 | 1,462 | 13.85M |
| October 22, 2025 | 1,281 | 1,456 | 1,456 | 1,540 | 1,269 | 3.97M |
| October 21, 2025 | 1,331 | 1,281 | 1,281 | 1,338 | 1,276 | 367,625 |
| October 20, 2025 | 1,308 | 1,329 | 1,329 | 1,354 | 1,272 | 366,916 |
| October 17, 2025 | 1,290 | 1,305 | 1,305 | 1,353 | 1,290 | 275,256 |
| October 16, 2025 | 1,343 | 1,313 | 1,313 | 1,350 | 1,310 | 334,012 |
| October 15, 2025 | 1,340 | 1,343 | 1,343 | 1,377 | 1,301 | 283,969 |
| October 14, 2025 | 1,376 | 1,345 | 1,345 | 1,401 | 1,340 | 470,068 |
| October 13, 2025 | 1,389 | 1,376 | 1,376 | 1,443 | 1,330 | 530,490 |
| October 10, 2025 | 1,357 | 1,396 | 1,396 | 1,434 | 1,341 | 1.1M |
| October 02, 2025 | 1,346 | 1,357 | 1,357 | 1,373 | 1,323 | 486,524 |
| October 01, 2025 | 1,400 | 1,346 | 1,346 | 1,428 | 1,315 | 953,753 |
| September 30, 2025 | 1,366 | 1,400 | 1,400 | 1,416 | 1,352 | 1.25M |
| September 29, 2025 | 1,268 | 1,366 | 1,366 | 1,448 | 1,266 | 3.58M |
| September 26, 2025 | 1,193 | 1,268 | 1,268 | 1,278 | 1,150 | 1.75M |
| September 25, 2025 | 1,223 | 1,193 | 1,193 | 1,279 | 1,191 | 1.42M |