1,705.00
-15(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,714 | 1,720 | 1,720 | 1,720 | 1,700 | 52,742 |
| November 12, 2025 | 1,699 | 1,714 | 1,714 | 1,719 | 1,686 | 54,344 |
| November 11, 2025 | 1,686 | 1,698 | 1,698 | 1,703 | 1,686 | 57,858 |
| November 10, 2025 | 1,673 | 1,693 | 1,693 | 1,695 | 1,673 | 92,475 |
| November 07, 2025 | 1,674 | 1,676 | 1,676 | 1,689 | 1,652 | 76,275 |
| November 06, 2025 | 1,679 | 1,691 | 1,691 | 1,697 | 1,670 | 39,397 |
| November 05, 2025 | 1,690 | 1,679 | 1,679 | 1,698 | 1,630 | 140,289 |
| November 04, 2025 | 1,705 | 1,696 | 1,696 | 1,720 | 1,695 | 130,351 |
| November 03, 2025 | 1,721 | 1,710 | 1,710 | 1,738 | 1,710 | 116,574 |
| October 31, 2025 | 1,744 | 1,731 | 1,731 | 1,752 | 1,731 | 57,849 |
| October 30, 2025 | 1,777 | 1,744 | 1,744 | 1,777 | 1,739 | 219,768 |
| October 29, 2025 | 1,780 | 1,777 | 1,777 | 1,785 | 1,772 | 70,110 |
| October 28, 2025 | 1,772 | 1,780 | 1,780 | 1,792 | 1,768 | 97,610 |
| October 27, 2025 | 1,793 | 1,785 | 1,785 | 1,796 | 1,780 | 108,462 |
| October 24, 2025 | 1,797 | 1,793 | 1,793 | 1,806 | 1,782 | 89,608 |
| October 23, 2025 | 1,817 | 1,795 | 1,795 | 1,817 | 1,794 | 86,433 |
| October 22, 2025 | 1,795 | 1,818 | 1,818 | 1,818 | 1,778 | 119,030 |
| October 21, 2025 | 1,816 | 1,795 | 1,795 | 1,825 | 1,791 | 115,188 |
| October 20, 2025 | 1,811 | 1,817 | 1,817 | 1,824 | 1,783 | 90,755 |
| October 17, 2025 | 1,818 | 1,811 | 1,811 | 1,847 | 1,810 | 161,442 |
| October 16, 2025 | 1,811 | 1,802 | 1,802 | 1,823 | 1,799 | 84,935 |
| October 15, 2025 | 1,786 | 1,818 | 1,818 | 1,831 | 1,786 | 99,281 |
| October 14, 2025 | 1,771 | 1,787 | 1,787 | 1,796 | 1,763 | 110,333 |
| October 13, 2025 | 1,792 | 1,771 | 1,771 | 1,792 | 1,726 | 127,444 |
| October 10, 2025 | 1,811 | 1,795 | 1,795 | 1,820 | 1,794 | 60,063 |
| October 02, 2025 | 1,790 | 1,824 | 1,824 | 1,824 | 1,790 | 109,285 |
| October 01, 2025 | 1,805 | 1,796 | 1,796 | 1,807 | 1,791 | 58,434 |
| September 30, 2025 | 1,805 | 1,805 | 1,805 | 1,810 | 1,800 | 38,344 |
| September 29, 2025 | 1,807 | 1,805 | 1,805 | 1,812 | 1,796 | 75,461 |
| September 26, 2025 | 1,815 | 1,809 | 1,809 | 1,815 | 1,796 | 102,990 |
| September 25, 2025 | 1,818 | 1,818 | 1,818 | 1,828 | 1,814 | 53,432 |
| September 24, 2025 | 1,823 | 1,826 | 1,826 | 1,832 | 1,808 | 90,982 |
| September 23, 2025 | 1,840 | 1,834 | 1,834 | 1,854 | 1,823 | 110,779 |
| September 22, 2025 | 1,859 | 1,844 | 1,844 | 1,859 | 1,835 | 106,543 |
| September 19, 2025 | 1,877 | 1,859 | 1,859 | 1,877 | 1,859 | 68,412 |
| September 18, 2025 | 1,880 | 1,874 | 1,874 | 1,884 | 1,862 | 102,907 |
| September 17, 2025 | 1,892 | 1,870 | 1,870 | 1,892 | 1,866 | 73,089 |
| September 16, 2025 | 1,876 | 1,886 | 1,886 | 1,901 | 1,876 | 92,723 |
| September 15, 2025 | 1,918 | 1,884 | 1,884 | 1,918 | 1,873 | 116,440 |
| September 12, 2025 | 1,934 | 1,915 | 1,915 | 1,934 | 1,910 | 68,068 |
| September 11, 2025 | 1,926 | 1,931 | 1,931 | 1,937 | 1,920 | 66,963 |
| September 10, 2025 | 1,897 | 1,926 | 1,926 | 1,960 | 1,895 | 155,619 |
| September 09, 2025 | 1,910 | 1,903 | 1,903 | 1,911 | 1,892 | 72,269 |
| September 08, 2025 | 1,892 | 1,910 | 1,910 | 1,911 | 1,889 | 94,701 |
| September 05, 2025 | 1,883 | 1,911 | 1,911 | 1,915 | 1,882 | 109,168 |
| September 04, 2025 | 1,864 | 1,883 | 1,883 | 1,891 | 1,855 | 69,359 |
| September 03, 2025 | 1,864 | 1,858 | 1,858 | 1,871 | 1,847 | 80,911 |
| September 02, 2025 | 1,852 | 1,862 | 1,862 | 1,863 | 1,843 | 67,990 |
| September 01, 2025 | 1,866 | 1,860 | 1,860 | 1,872 | 1,839 | 166,529 |
| August 29, 2025 | 1,907 | 1,877 | 1,877 | 1,915 | 1,876 | 91,832 |
| August 28, 2025 | 1,886 | 1,907 | 1,907 | 1,907 | 1,867 | 123,964 |
| August 27, 2025 | 1,884 | 1,895 | 1,895 | 1,897 | 1,871 | 98,833 |
| August 26, 2025 | 1,898 | 1,879 | 1,879 | 1,906 | 1,866 | 157,205 |
| August 25, 2025 | 1,910 | 1,898 | 1,898 | 1,923 | 1,895 | 162,925 |
| August 22, 2025 | 1,939 | 1,908 | 1,908 | 1,957 | 1,908 | 211,856 |
| August 21, 2025 | 1,968 | 1,939 | 1,939 | 1,975 | 1,935 | 290,913 |
| August 20, 2025 | 2,035 | 1,969 | 1,969 | 2,040 | 1,940 | 733,742 |
| August 19, 2025 | 1,915 | 2,000 | 2,000 | 2,000 | 1,915 | 964,966 |
| August 18, 2025 | 1,920 | 1,901 | 1,901 | 1,929 | 1,885 | 137,547 |
| August 14, 2025 | 1,918 | 1,919 | 1,919 | 1,948 | 1,911 | 119,035 |