1,930.00
+24(+1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,945 | 1,906 | 1,906 | 1,961 | 1,906 | 105,781 |
| December 03, 2025 | 1,972 | 1,953 | 1,953 | 1,972 | 1,945 | 39,695 |
| December 02, 2025 | 1,950 | 1,954 | 1,954 | 1,960 | 1,925 | 74,580 |
| December 01, 2025 | 1,968 | 1,954 | 1,954 | 1,979 | 1,950 | 79,114 |
| November 28, 2025 | 1,960 | 1,972 | 1,972 | 1,978 | 1,957 | 80,352 |
| November 27, 2025 | 1,994 | 1,979 | 1,979 | 1,999 | 1,956 | 115,827 |
| November 26, 2025 | 1,983 | 1,994 | 1,994 | 1,995 | 1,965 | 146,513 |
| November 25, 2025 | 1,969 | 1,996 | 1,996 | 2,000 | 1,962 | 113,066 |
| November 24, 2025 | 1,993 | 1,981 | 1,981 | 2,005 | 1,971 | 71,503 |
| November 21, 2025 | 2,025 | 1,993 | 1,993 | 2,025 | 1,966 | 57,224 |
| November 20, 2025 | 1,960 | 1,984 | 1,984 | 1,986 | 1,950 | 82,190 |
| November 19, 2025 | 1,950 | 1,960 | 1,960 | 1,964 | 1,928 | 89,720 |
| November 18, 2025 | 1,942 | 1,953 | 1,953 | 1,970 | 1,931 | 140,900 |
| November 17, 2025 | 1,950 | 1,950 | 1,950 | 1,971 | 1,942 | 89,070 |
| November 14, 2025 | 1,970 | 1,953 | 1,953 | 1,970 | 1,945 | 48,796 |
| November 13, 2025 | 1,969 | 1,975 | 1,975 | 1,992 | 1,948 | 181,251 |
| November 12, 2025 | 1,942 | 1,969 | 1,969 | 1,989 | 1,924 | 197,519 |
| November 11, 2025 | 1,925 | 1,942 | 1,942 | 1,956 | 1,918 | 105,684 |
| November 10, 2025 | 1,890 | 1,935 | 1,935 | 1,945 | 1,890 | 76,054 |
| November 07, 2025 | 1,915 | 1,900 | 1,900 | 2,000 | 1,888 | 47,762 |
| November 06, 2025 | 1,915 | 1,925 | 1,925 | 1,940 | 1,915 | 28,701 |
| November 05, 2025 | 1,916 | 1,920 | 1,920 | 1,940 | 1,885 | 70,850 |
| November 04, 2025 | 1,933 | 1,921 | 1,921 | 1,954 | 1,916 | 56,860 |
| November 03, 2025 | 1,967 | 1,938 | 1,938 | 1,971 | 1,938 | 42,180 |
| October 31, 2025 | 1,972 | 1,967 | 1,967 | 1,993 | 1,967 | 35,322 |
| October 30, 2025 | 1,999 | 1,994 | 1,994 | 2,010 | 1,971 | 97,318 |
| October 29, 2025 | 2,025 | 2,000 | 2,000 | 2,025 | 1,999 | 63,780 |
| October 28, 2025 | 2,025 | 2,025 | 2,025 | 2,045 | 2,005 | 85,415 |
| October 27, 2025 | 2,040 | 2,050 | 2,050 | 2,050 | 2,015 | 48,686 |
| October 24, 2025 | 2,020 | 2,050 | 2,050 | 2,050 | 2,015 | 29,223 |
| October 23, 2025 | 2,050 | 2,025 | 2,025 | 2,055 | 2,020 | 35,058 |
| October 22, 2025 | 2,030 | 2,055 | 2,055 | 2,060 | 2,020 | 25,089 |
| October 21, 2025 | 2,020 | 2,045 | 2,045 | 2,060 | 2,020 | 41,057 |
| October 20, 2025 | 2,060 | 2,040 | 2,040 | 2,070 | 2,030 | 16,559 |
| October 17, 2025 | 2,050 | 2,060 | 2,060 | 2,060 | 2,030 | 22,992 |
| October 16, 2025 | 2,070 | 2,070 | 2,070 | 2,090 | 2,035 | 34,409 |
| October 15, 2025 | 2,035 | 2,070 | 2,070 | 2,070 | 2,035 | 14,853 |
| October 14, 2025 | 2,055 | 2,035 | 2,035 | 2,080 | 2,030 | 53,867 |
| October 13, 2025 | 2,040 | 2,055 | 2,055 | 2,055 | 2,005 | 84,831 |
| October 10, 2025 | 2,085 | 2,040 | 2,040 | 2,090 | 2,040 | 88,995 |
| October 02, 2025 | 2,105 | 2,100 | 2,100 | 2,140 | 2,080 | 70,437 |
| October 01, 2025 | 2,085 | 2,105 | 2,105 | 2,115 | 2,085 | 19,867 |
| September 30, 2025 | 2,120 | 2,085 | 2,085 | 2,120 | 2,085 | 38,888 |
| September 29, 2025 | 2,115 | 2,130 | 2,130 | 2,155 | 2,090 | 46,444 |
| September 26, 2025 | 2,140 | 2,115 | 2,115 | 2,145 | 2,100 | 78,813 |
| September 25, 2025 | 2,190 | 2,160 | 2,160 | 2,190 | 2,140 | 109,414 |
| September 24, 2025 | 2,175 | 2,185 | 2,185 | 2,200 | 2,150 | 40,633 |
| September 23, 2025 | 2,195 | 2,175 | 2,175 | 2,230 | 2,150 | 39,675 |
| September 22, 2025 | 2,190 | 2,195 | 2,195 | 2,250 | 2,165 | 33,531 |
| September 19, 2025 | 2,190 | 2,215 | 2,215 | 2,220 | 2,180 | 24,564 |
| September 18, 2025 | 2,170 | 2,185 | 2,185 | 2,235 | 2,165 | 23,125 |
| September 17, 2025 | 2,190 | 2,195 | 2,195 | 2,240 | 2,170 | 61,215 |
| September 16, 2025 | 2,255 | 2,200 | 2,200 | 2,285 | 2,200 | 73,687 |
| September 15, 2025 | 2,270 | 2,270 | 2,270 | 2,280 | 2,220 | 23,855 |
| September 12, 2025 | 2,280 | 2,270 | 2,270 | 2,330 | 2,255 | 22,620 |
| September 11, 2025 | 2,255 | 2,305 | 2,305 | 2,305 | 2,255 | 59,988 |
| September 10, 2025 | 2,310 | 2,285 | 2,285 | 2,335 | 2,255 | 51,197 |
| September 09, 2025 | 2,320 | 2,310 | 2,310 | 2,335 | 2,270 | 43,081 |
| September 08, 2025 | 2,265 | 2,315 | 2,315 | 2,315 | 2,255 | 38,165 |
| September 05, 2025 | 2,220 | 2,290 | 2,290 | 2,290 | 2,220 | 55,610 |