1,204.00
-22(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,231 | 1,226 | 1,226 | 1,280 | 1,210 | 2.47M |
| December 03, 2025 | 1,188 | 1,219 | 1,219 | 1,227 | 1,176 | 2.16M |
| December 02, 2025 | 1,153 | 1,176 | 1,176 | 1,183 | 1,140 | 971,806 |
| December 01, 2025 | 1,172 | 1,150 | 1,150 | 1,195 | 1,149 | 1.36M |
| November 28, 2025 | 1,146 | 1,161 | 1,161 | 1,173 | 1,130 | 963,202 |
| November 27, 2025 | 1,155 | 1,146 | 1,146 | 1,173 | 1,144 | 774,861 |
| November 26, 2025 | 1,145 | 1,154 | 1,154 | 1,169 | 1,130 | 1.01M |
| November 25, 2025 | 1,165 | 1,143 | 1,143 | 1,189 | 1,130 | 894,637 |
| November 24, 2025 | 1,182 | 1,155 | 1,155 | 1,215 | 1,152 | 1.12M |
| November 21, 2025 | 1,165 | 1,182 | 1,182 | 1,183 | 1,128 | 1.39M |
| November 20, 2025 | 1,173 | 1,190 | 1,190 | 1,194 | 1,160 | 976,736 |
| November 19, 2025 | 1,177 | 1,154 | 1,154 | 1,177 | 1,140 | 1.11M |
| November 18, 2025 | 1,199 | 1,178 | 1,178 | 1,199 | 1,149 | 1.5M |
| November 17, 2025 | 1,246 | 1,200 | 1,200 | 1,261 | 1,186 | 2.02M |
| November 14, 2025 | 1,290 | 1,245 | 1,245 | 1,290 | 1,233 | 1.52M |
| November 13, 2025 | 1,305 | 1,303 | 1,303 | 1,320 | 1,280 | 1.2M |
| November 12, 2025 | 1,260 | 1,303 | 1,303 | 1,310 | 1,253 | 2.08M |
| November 11, 2025 | 1,244 | 1,247 | 1,247 | 1,315 | 1,226 | 1.66M |
| November 10, 2025 | 1,241 | 1,239 | 1,239 | 1,242 | 1,206 | 1.18M |
| November 07, 2025 | 1,256 | 1,230 | 1,230 | 1,258 | 1,210 | 1.49M |
| November 06, 2025 | 1,350 | 1,264 | 1,264 | 1,351 | 1,256 | 1.96M |
| November 05, 2025 | 1,359 | 1,312 | 1,312 | 1,359 | 1,265 | 3.24M |
| November 04, 2025 | 1,388 | 1,368 | 1,368 | 1,480 | 1,352 | 5.66M |
| November 03, 2025 | 1,220 | 1,388 | 1,388 | 1,442 | 1,214 | 15.08M |
| October 31, 2025 | 1,220 | 1,220 | 1,220 | 1,242 | 1,195 | 1.83M |
| October 30, 2025 | 1,261 | 1,211 | 1,211 | 1,269 | 1,210 | 2.65M |
| October 29, 2025 | 1,320 | 1,257 | 1,257 | 1,331 | 1,235 | 4.43M |
| October 28, 2025 | 1,238 | 1,309 | 1,309 | 1,350 | 1,222 | 10.37M |
| October 27, 2025 | 1,221 | 1,237 | 1,237 | 1,261 | 1,197 | 4.32M |
| October 24, 2025 | 1,126 | 1,210 | 1,210 | 1,217 | 1,126 | 7.24M |
| October 23, 2025 | 1,050 | 1,126 | 1,126 | 1,156 | 1,047 | 7.84M |
| October 22, 2025 | 1,040 | 1,060 | 1,060 | 1,085 | 1,026 | 2.22M |
| October 21, 2025 | 1,022 | 1,039 | 1,039 | 1,068 | 1,020 | 1.6M |
| October 20, 2025 | 1,052 | 1,022 | 1,022 | 1,052 | 1,017 | 1.78M |
| October 17, 2025 | 1,045 | 1,041 | 1,041 | 1,057 | 1,012 | 2.09M |
| October 16, 2025 | 1,054 | 1,045 | 1,045 | 1,078 | 1,043 | 2.46M |
| October 15, 2025 | 1,011 | 1,053 | 1,053 | 1,068 | 1,011 | 1.94M |
| October 14, 2025 | 1,047 | 1,011 | 1,011 | 1,069 | 1,000 | 2.54M |
| October 13, 2025 | 1,078 | 1,042 | 1,042 | 1,080 | 1,039 | 2.55M |
| October 10, 2025 | 1,070 | 1,088 | 1,088 | 1,094 | 1,035 | 2.36M |
| October 02, 2025 | 1,045 | 1,070 | 1,070 | 1,074 | 1,027 | 2.93M |
| October 01, 2025 | 1,055 | 1,044 | 1,044 | 1,147 | 1,034 | 6.76M |
| September 30, 2025 | 1,080 | 1,062 | 1,062 | 1,090 | 1,043 | 2.07M |
| September 29, 2025 | 978 | 1,081 | 1,081 | 1,111 | 974 | 15.31M |
| September 26, 2025 | 1,186 | 1,130 | 1,130 | 1,217 | 1,130 | 2.48M |
| September 25, 2025 | 1,160 | 1,132 | 1,132 | 1,160 | 1,121 | 1.33M |
| September 24, 2025 | 1,190 | 1,155 | 1,155 | 1,308 | 1,150 | 9.55M |
| September 23, 2025 | 1,168 | 1,134 | 1,134 | 1,169 | 1,119 | 1.27M |
| September 22, 2025 | 1,133 | 1,153 | 1,153 | 1,240 | 1,121 | 3.99M |
| September 19, 2025 | 1,114 | 1,133 | 1,133 | 1,133 | 1,107 | 980,970 |
| September 18, 2025 | 1,179 | 1,114 | 1,114 | 1,179 | 1,108 | 2.03M |
| September 17, 2025 | 1,136 | 1,166 | 1,166 | 1,172 | 1,109 | 1.93M |
| September 16, 2025 | 1,221 | 1,151 | 1,151 | 1,225 | 1,131 | 3.04M |
| September 15, 2025 | 1,213 | 1,221 | 1,221 | 1,321 | 1,205 | 6.73M |
| September 12, 2025 | 1,195 | 1,202 | 1,202 | 1,242 | 1,155 | 8.03M |
| September 11, 2025 | 1,016 | 1,175 | 1,175 | 1,200 | 1,013 | 16.61M |
| September 10, 2025 | 971 | 1,006 | 1,006 | 1,011 | 964 | 2.61M |
| September 09, 2025 | 994 | 963 | 963 | 995 | 955 | 2.25M |
| September 08, 2025 | 973 | 999 | 999 | 1,010 | 973 | 2.78M |
| September 05, 2025 | 1,131 | 973 | 973 | 1,131 | 931 | 9.39M |