1,823.00
-27(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,835 | 1,823 | 1,823 | 1,892 | 1,819 | 76,109 |
| December 23, 2025 | 1,861 | 1,850 | 1,850 | 1,869 | 1,800 | 64,918 |
| December 22, 2025 | 1,850 | 1,864 | 1,864 | 1,884 | 1,849 | 102,435 |
| December 19, 2025 | 1,853 | 1,874 | 1,874 | 1,874 | 1,810 | 113,759 |
| December 18, 2025 | 1,932 | 1,850 | 1,850 | 1,932 | 1,840 | 277,889 |
| December 17, 2025 | 1,837 | 1,945 | 1,945 | 2,055 | 1,837 | 1.28M |
| December 16, 2025 | 1,829 | 1,837 | 1,837 | 1,897 | 1,793 | 189,778 |
| December 15, 2025 | 1,856 | 1,820 | 1,820 | 1,861 | 1,800 | 68,733 |
| December 12, 2025 | 1,885 | 1,856 | 1,856 | 1,893 | 1,841 | 107,523 |
| December 11, 2025 | 1,823 | 1,887 | 1,887 | 1,910 | 1,791 | 421,770 |
| December 10, 2025 | 1,827 | 1,800 | 1,800 | 1,828 | 1,795 | 79,034 |
| December 09, 2025 | 1,823 | 1,827 | 1,827 | 1,900 | 1,775 | 200,004 |
| December 08, 2025 | 1,765 | 1,820 | 1,820 | 1,830 | 1,752 | 455,340 |
| December 05, 2025 | 1,711 | 1,756 | 1,756 | 1,756 | 1,691 | 157,323 |
| December 04, 2025 | 1,705 | 1,705 | 1,705 | 1,728 | 1,689 | 36,073 |
| December 03, 2025 | 1,709 | 1,706 | 1,706 | 1,716 | 1,685 | 27,432 |
| December 02, 2025 | 1,712 | 1,709 | 1,709 | 1,712 | 1,685 | 34,947 |
| December 01, 2025 | 1,694 | 1,712 | 1,712 | 1,715 | 1,661 | 32,909 |
| November 28, 2025 | 1,729 | 1,712 | 1,712 | 1,731 | 1,647 | 63,909 |
| November 27, 2025 | 1,718 | 1,705 | 1,705 | 1,724 | 1,694 | 25,237 |
| November 26, 2025 | 1,699 | 1,718 | 1,718 | 1,737 | 1,695 | 29,297 |
| November 25, 2025 | 1,738 | 1,709 | 1,709 | 1,749 | 1,696 | 44,453 |
| November 24, 2025 | 1,764 | 1,743 | 1,743 | 1,769 | 1,735 | 24,648 |
| November 21, 2025 | 1,777 | 1,764 | 1,764 | 1,785 | 1,723 | 76,245 |
| November 20, 2025 | 1,758 | 1,782 | 1,782 | 1,785 | 1,725 | 146,839 |
| November 19, 2025 | 1,731 | 1,758 | 1,758 | 1,767 | 1,695 | 125,414 |
| November 18, 2025 | 1,755 | 1,731 | 1,731 | 1,755 | 1,675 | 73,607 |
| November 17, 2025 | 1,726 | 1,756 | 1,756 | 1,771 | 1,701 | 76,701 |
| November 14, 2025 | 1,715 | 1,725 | 1,725 | 1,767 | 1,707 | 176,701 |
| November 13, 2025 | 1,698 | 1,715 | 1,715 | 1,722 | 1,688 | 135,679 |
| November 12, 2025 | 1,676 | 1,698 | 1,698 | 1,698 | 1,668 | 87,899 |
| November 11, 2025 | 1,668 | 1,676 | 1,676 | 1,687 | 1,620 | 82,269 |
| November 10, 2025 | 1,641 | 1,668 | 1,668 | 1,683 | 1,636 | 141,981 |
| November 07, 2025 | 1,632 | 1,640 | 1,640 | 1,643 | 1,572 | 64,008 |
| November 06, 2025 | 1,591 | 1,632 | 1,632 | 1,648 | 1,585 | 82,676 |
| November 05, 2025 | 1,581 | 1,591 | 1,591 | 1,595 | 1,545 | 86,130 |
| November 04, 2025 | 1,568 | 1,581 | 1,581 | 1,596 | 1,552 | 92,251 |
| November 03, 2025 | 1,587 | 1,583 | 1,583 | 1,587 | 1,530 | 268,634 |
| October 31, 2025 | 1,586 | 1,587 | 1,587 | 1,599 | 1,550 | 107,633 |
| October 30, 2025 | 1,602 | 1,586 | 1,586 | 1,612 | 1,560 | 172,276 |
| October 29, 2025 | 1,617 | 1,602 | 1,602 | 1,617 | 1,591 | 96,482 |
| October 28, 2025 | 1,607 | 1,617 | 1,617 | 1,622 | 1,599 | 64,289 |
| October 27, 2025 | 1,614 | 1,619 | 1,619 | 1,619 | 1,600 | 101,231 |
| October 24, 2025 | 1,627 | 1,614 | 1,614 | 1,633 | 1,605 | 42,143 |
| October 23, 2025 | 1,650 | 1,627 | 1,627 | 1,651 | 1,618 | 41,930 |
| October 22, 2025 | 1,652 | 1,651 | 1,651 | 1,654 | 1,591 | 128,944 |
| October 21, 2025 | 1,676 | 1,652 | 1,652 | 1,676 | 1,648 | 155,044 |
| October 20, 2025 | 1,691 | 1,676 | 1,676 | 1,692 | 1,657 | 70,732 |
| October 17, 2025 | 1,777 | 1,684 | 1,684 | 1,777 | 1,684 | 111,472 |
| October 16, 2025 | 1,788 | 1,750 | 1,750 | 1,788 | 1,742 | 56,955 |
| October 15, 2025 | 1,760 | 1,773 | 1,773 | 1,788 | 1,760 | 44,852 |
| October 14, 2025 | 1,733 | 1,770 | 1,770 | 1,784 | 1,733 | 171,266 |
| October 13, 2025 | 1,710 | 1,733 | 1,733 | 1,746 | 1,699 | 57,028 |
| October 10, 2025 | 1,718 | 1,720 | 1,720 | 1,734 | 1,687 | 139,125 |
| October 02, 2025 | 1,714 | 1,718 | 1,718 | 1,732 | 1,684 | 52,803 |
| October 01, 2025 | 1,730 | 1,711 | 1,711 | 1,747 | 1,705 | 87,235 |
| September 30, 2025 | 1,702 | 1,680 | 1,680 | 1,730 | 1,670 | 66,358 |
| September 29, 2025 | 1,653 | 1,685 | 1,685 | 1,695 | 1,651 | 47,725 |
| September 26, 2025 | 1,710 | 1,667 | 1,667 | 1,716 | 1,665 | 60,731 |
| September 25, 2025 | 1,711 | 1,709 | 1,709 | 1,716 | 1,703 | 22,132 |