1,268.00
+1(+0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,296 | 1,267 | 1,267 | 1,296 | 1,204 | 271,682 |
| December 03, 2025 | 1,287 | 1,288 | 1,288 | 1,305 | 1,279 | 104,842 |
| December 02, 2025 | 1,296 | 1,289 | 1,289 | 1,299 | 1,276 | 166,988 |
| December 01, 2025 | 1,276 | 1,295 | 1,295 | 1,304 | 1,276 | 242,735 |
| November 28, 2025 | 1,249 | 1,276 | 1,276 | 1,283 | 1,246 | 322,093 |
| November 27, 2025 | 1,258 | 1,249 | 1,249 | 1,260 | 1,230 | 143,693 |
| November 26, 2025 | 1,239 | 1,250 | 1,250 | 1,251 | 1,230 | 258,221 |
| November 25, 2025 | 1,245 | 1,234 | 1,234 | 1,251 | 1,221 | 391,397 |
| November 24, 2025 | 1,259 | 1,240 | 1,240 | 1,262 | 1,235 | 249,928 |
| November 21, 2025 | 1,400 | 1,250 | 1,250 | 1,400 | 1,244 | 1.07M |
| November 20, 2025 | 1,242 | 1,295 | 1,295 | 1,357 | 1,242 | 932,567 |
| November 19, 2025 | 1,247 | 1,247 | 1,247 | 1,263 | 1,230 | 570,472 |
| November 18, 2025 | 1,286 | 1,253 | 1,253 | 1,288 | 1,245 | 422,291 |
| November 17, 2025 | 1,304 | 1,286 | 1,286 | 1,304 | 1,268 | 254,860 |
| November 14, 2025 | 1,322 | 1,292 | 1,292 | 1,340 | 1,285 | 267,302 |
| November 13, 2025 | 1,338 | 1,322 | 1,322 | 1,352 | 1,315 | 286,804 |
| November 12, 2025 | 1,305 | 1,330 | 1,330 | 1,348 | 1,289 | 621,912 |
| November 11, 2025 | 1,289 | 1,287 | 1,287 | 1,316 | 1,278 | 254,153 |
| November 10, 2025 | 1,256 | 1,284 | 1,284 | 1,286 | 1,256 | 299,008 |
| November 07, 2025 | 1,287 | 1,268 | 1,268 | 1,287 | 1,250 | 395,530 |
| November 06, 2025 | 1,298 | 1,293 | 1,293 | 1,316 | 1,282 | 258,362 |
| November 05, 2025 | 1,307 | 1,288 | 1,288 | 1,320 | 1,254 | 723,765 |
| November 04, 2025 | 1,302 | 1,320 | 1,320 | 1,344 | 1,300 | 450,231 |
| November 03, 2025 | 1,337 | 1,313 | 1,313 | 1,364 | 1,313 | 583,761 |
| October 31, 2025 | 1,367 | 1,337 | 1,337 | 1,367 | 1,335 | 548,619 |
| October 30, 2025 | 1,400 | 1,367 | 1,367 | 1,410 | 1,360 | 797,092 |
| October 29, 2025 | 1,408 | 1,401 | 1,401 | 1,416 | 1,395 | 374,930 |
| October 28, 2025 | 1,417 | 1,407 | 1,407 | 1,420 | 1,385 | 209,287 |
| October 27, 2025 | 1,445 | 1,417 | 1,417 | 1,453 | 1,348 | 790,720 |
| October 24, 2025 | 1,391 | 1,429 | 1,429 | 1,436 | 1,389 | 849,847 |
| October 23, 2025 | 1,406 | 1,388 | 1,388 | 1,410 | 1,385 | 347,043 |
| October 22, 2025 | 1,390 | 1,399 | 1,399 | 1,410 | 1,382 | 374,770 |
| October 21, 2025 | 1,410 | 1,390 | 1,390 | 1,418 | 1,380 | 463,359 |
| October 20, 2025 | 1,427 | 1,410 | 1,410 | 1,433 | 1,395 | 448,983 |
| October 17, 2025 | 1,412 | 1,427 | 1,427 | 1,449 | 1,390 | 1.24M |
| October 16, 2025 | 1,391 | 1,412 | 1,412 | 1,415 | 1,391 | 599,049 |
| October 15, 2025 | 1,368 | 1,382 | 1,382 | 1,382 | 1,365 | 314,961 |
| October 14, 2025 | 1,340 | 1,368 | 1,368 | 1,388 | 1,336 | 551,440 |
| October 13, 2025 | 1,339 | 1,341 | 1,341 | 1,357 | 1,302 | 414,736 |
| October 10, 2025 | 1,348 | 1,341 | 1,341 | 1,354 | 1,335 | 334,395 |
| October 02, 2025 | 1,338 | 1,348 | 1,348 | 1,359 | 1,323 | 272,538 |
| October 01, 2025 | 1,343 | 1,330 | 1,330 | 1,357 | 1,323 | 339,081 |
| September 30, 2025 | 1,355 | 1,348 | 1,348 | 1,368 | 1,345 | 191,084 |
| September 29, 2025 | 1,353 | 1,355 | 1,355 | 1,379 | 1,349 | 299,356 |
| September 26, 2025 | 1,381 | 1,353 | 1,353 | 1,400 | 1,352 | 321,583 |
| September 25, 2025 | 1,387 | 1,381 | 1,381 | 1,397 | 1,379 | 204,904 |
| September 24, 2025 | 1,400 | 1,378 | 1,378 | 1,411 | 1,375 | 323,295 |
| September 23, 2025 | 1,408 | 1,395 | 1,395 | 1,416 | 1,392 | 357,153 |
| September 22, 2025 | 1,414 | 1,405 | 1,405 | 1,419 | 1,405 | 310,895 |
| September 19, 2025 | 1,425 | 1,414 | 1,414 | 1,428 | 1,414 | 360,906 |
| September 18, 2025 | 1,419 | 1,424 | 1,424 | 1,437 | 1,419 | 261,866 |
| September 17, 2025 | 1,445 | 1,421 | 1,421 | 1,447 | 1,419 | 444,734 |
| September 16, 2025 | 1,439 | 1,418 | 1,418 | 1,452 | 1,414 | 484,770 |
| September 15, 2025 | 1,490 | 1,439 | 1,439 | 1,490 | 1,436 | 276,907 |
| September 12, 2025 | 1,447 | 1,454 | 1,454 | 1,460 | 1,440 | 358,337 |
| September 11, 2025 | 1,441 | 1,435 | 1,435 | 1,450 | 1,429 | 315,983 |
| September 10, 2025 | 1,431 | 1,441 | 1,441 | 1,443 | 1,415 | 386,468 |
| September 09, 2025 | 1,416 | 1,425 | 1,425 | 1,433 | 1,415 | 247,987 |
| September 08, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,405 | 406,517 |
| September 05, 2025 | 1,442 | 1,423 | 1,423 | 1,450 | 1,420 | 480,955 |