1,359.00
+36(+2.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,326 | 1,323 | 1,323 | 1,338 | 1,321 | 189,010 |
| December 03, 2025 | 1,327 | 1,326 | 1,326 | 1,331 | 1,315 | 127,158 |
| December 02, 2025 | 1,315 | 1,326 | 1,326 | 1,335 | 1,313 | 259,927 |
| December 01, 2025 | 1,318 | 1,306 | 1,306 | 1,328 | 1,305 | 115,705 |
| November 28, 2025 | 1,297 | 1,316 | 1,316 | 1,321 | 1,297 | 182,957 |
| November 27, 2025 | 1,292 | 1,297 | 1,297 | 1,299 | 1,291 | 106,465 |
| November 26, 2025 | 1,279 | 1,291 | 1,291 | 1,294 | 1,274 | 138,258 |
| November 25, 2025 | 1,290 | 1,271 | 1,271 | 1,298 | 1,266 | 88,345 |
| November 24, 2025 | 1,312 | 1,287 | 1,287 | 1,312 | 1,283 | 71,279 |
| November 21, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,277 | 96,264 |
| November 20, 2025 | 1,295 | 1,303 | 1,303 | 1,315 | 1,285 | 132,848 |
| November 19, 2025 | 1,288 | 1,295 | 1,295 | 1,300 | 1,270 | 109,100 |
| November 18, 2025 | 1,310 | 1,296 | 1,296 | 1,319 | 1,288 | 174,517 |
| November 17, 2025 | 1,293 | 1,310 | 1,310 | 1,318 | 1,285 | 213,476 |
| November 14, 2025 | 1,308 | 1,286 | 1,286 | 1,308 | 1,285 | 206,825 |
| November 13, 2025 | 1,295 | 1,308 | 1,308 | 1,314 | 1,295 | 46,212 |
| November 12, 2025 | 1,290 | 1,307 | 1,307 | 1,310 | 1,290 | 156,718 |
| November 11, 2025 | 1,312 | 1,290 | 1,290 | 1,348 | 1,219 | 313,259 |
| November 10, 2025 | 1,286 | 1,310 | 1,310 | 1,314 | 1,277 | 129,431 |
| November 07, 2025 | 1,304 | 1,286 | 1,286 | 1,304 | 1,263 | 183,235 |
| November 06, 2025 | 1,301 | 1,306 | 1,306 | 1,317 | 1,292 | 118,568 |
| November 05, 2025 | 1,322 | 1,297 | 1,297 | 1,322 | 1,276 | 249,511 |
| November 04, 2025 | 1,326 | 1,322 | 1,322 | 1,340 | 1,312 | 285,822 |
| November 03, 2025 | 1,396 | 1,337 | 1,337 | 1,396 | 1,328 | 452,971 |
| October 31, 2025 | 1,380 | 1,388 | 1,388 | 1,412 | 1,380 | 242,139 |
| October 30, 2025 | 1,450 | 1,380 | 1,380 | 1,468 | 1,374 | 482,916 |
| October 29, 2025 | 1,387 | 1,385 | 1,385 | 1,400 | 1,370 | 178,235 |
| October 28, 2025 | 1,405 | 1,387 | 1,387 | 1,405 | 1,380 | 222,001 |
| October 27, 2025 | 1,411 | 1,405 | 1,405 | 1,423 | 1,388 | 266,016 |
| October 24, 2025 | 1,400 | 1,410 | 1,410 | 1,413 | 1,378 | 182,589 |
| October 23, 2025 | 1,428 | 1,400 | 1,400 | 1,428 | 1,390 | 334,357 |
| October 22, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,395 | 325,065 |
| October 21, 2025 | 1,360 | 1,431 | 1,431 | 1,458 | 1,360 | 1.31M |
| October 20, 2025 | 1,355 | 1,353 | 1,353 | 1,355 | 1,315 | 223,665 |
| October 17, 2025 | 1,347 | 1,339 | 1,339 | 1,355 | 1,326 | 302,606 |
| October 16, 2025 | 1,334 | 1,352 | 1,352 | 1,366 | 1,329 | 794,390 |
| October 15, 2025 | 1,275 | 1,297 | 1,297 | 1,299 | 1,275 | 100,874 |
| October 14, 2025 | 1,280 | 1,275 | 1,275 | 1,298 | 1,265 | 234,441 |
| October 13, 2025 | 1,288 | 1,284 | 1,284 | 1,288 | 1,251 | 148,777 |
| October 10, 2025 | 1,297 | 1,288 | 1,288 | 1,308 | 1,284 | 232,556 |
| October 02, 2025 | 1,300 | 1,308 | 1,308 | 1,320 | 1,290 | 177,887 |
| October 01, 2025 | 1,297 | 1,296 | 1,296 | 1,301 | 1,290 | 91,720 |
| September 30, 2025 | 1,295 | 1,296 | 1,296 | 1,304 | 1,290 | 80,185 |
| September 29, 2025 | 1,299 | 1,305 | 1,305 | 1,311 | 1,293 | 91,312 |
| September 26, 2025 | 1,310 | 1,295 | 1,295 | 1,310 | 1,282 | 213,143 |
| September 25, 2025 | 1,300 | 1,310 | 1,310 | 1,311 | 1,296 | 237,526 |
| September 24, 2025 | 1,305 | 1,304 | 1,304 | 1,311 | 1,288 | 212,543 |
| September 23, 2025 | 1,305 | 1,306 | 1,306 | 1,311 | 1,298 | 181,175 |
| September 22, 2025 | 1,318 | 1,304 | 1,304 | 1,330 | 1,302 | 273,138 |
| September 19, 2025 | 1,348 | 1,317 | 1,317 | 1,348 | 1,310 | 373,231 |
| September 18, 2025 | 1,340 | 1,348 | 1,348 | 1,348 | 1,333 | 94,061 |
| September 17, 2025 | 1,346 | 1,342 | 1,342 | 1,350 | 1,330 | 214,335 |
| September 16, 2025 | 1,344 | 1,346 | 1,346 | 1,349 | 1,322 | 354,473 |
| September 15, 2025 | 1,365 | 1,347 | 1,347 | 1,370 | 1,343 | 340,212 |
| September 12, 2025 | 1,367 | 1,365 | 1,365 | 1,391 | 1,352 | 292,950 |
| September 11, 2025 | 1,369 | 1,358 | 1,358 | 1,369 | 1,354 | 257,178 |
| September 10, 2025 | 1,380 | 1,369 | 1,369 | 1,380 | 1,365 | 199,126 |
| September 09, 2025 | 1,372 | 1,368 | 1,368 | 1,385 | 1,364 | 233,692 |
| September 08, 2025 | 1,374 | 1,371 | 1,371 | 1,389 | 1,370 | 132,080 |
| September 05, 2025 | 1,384 | 1,374 | 1,374 | 1,398 | 1,365 | 232,670 |