1,224.00
+3(+0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,223 | 1,221 | 1,221 | 1,227 | 1,219 | 748 |
| December 03, 2025 | 1,222 | 1,219 | 1,219 | 1,222 | 1,216 | 653 |
| December 02, 2025 | 1,220 | 1,220 | 1,220 | 1,220 | 1,211 | 1,851 |
| December 01, 2025 | 1,227 | 1,220 | 1,220 | 1,227 | 1,210 | 7,969 |
| November 28, 2025 | 1,216 | 1,217 | 1,217 | 1,227 | 1,208 | 5,134 |
| November 27, 2025 | 1,202 | 1,217 | 1,217 | 1,219 | 1,202 | 2,930 |
| November 26, 2025 | 1,215 | 1,217 | 1,217 | 1,218 | 1,210 | 7,885 |
| November 25, 2025 | 1,203 | 1,218 | 1,218 | 1,224 | 1,200 | 4,780 |
| November 24, 2025 | 1,222 | 1,219 | 1,219 | 1,227 | 1,207 | 4,063 |
| November 21, 2025 | 1,226 | 1,217 | 1,217 | 1,227 | 1,211 | 15,520 |
| November 20, 2025 | 1,214 | 1,226 | 1,226 | 1,226 | 1,206 | 8,462 |
| November 19, 2025 | 1,218 | 1,214 | 1,214 | 1,218 | 1,202 | 6,081 |
| November 18, 2025 | 1,205 | 1,216 | 1,216 | 1,218 | 1,205 | 373 |
| November 17, 2025 | 1,221 | 1,218 | 1,218 | 1,224 | 1,205 | 2,457 |
| November 14, 2025 | 1,220 | 1,220 | 1,220 | 1,227 | 1,213 | 449 |
| November 13, 2025 | 1,217 | 1,217 | 1,217 | 1,217 | 1,208 | 4,653 |
| November 12, 2025 | 1,224 | 1,218 | 1,218 | 1,225 | 1,205 | 4,548 |
| November 11, 2025 | 1,224 | 1,213 | 1,213 | 1,227 | 1,201 | 1,360 |
| November 10, 2025 | 1,203 | 1,208 | 1,208 | 1,209 | 1,200 | 5,331 |
| November 07, 2025 | 1,200 | 1,203 | 1,203 | 1,203 | 1,200 | 13,916 |
| November 06, 2025 | 1,210 | 1,203 | 1,203 | 1,210 | 1,201 | 858 |
| November 05, 2025 | 1,210 | 1,206 | 1,206 | 1,210 | 1,200 | 8,460 |
| November 04, 2025 | 1,210 | 1,205 | 1,205 | 1,213 | 1,205 | 12,973 |
| November 03, 2025 | 1,218 | 1,210 | 1,210 | 1,218 | 1,210 | 61,853 |
| October 31, 2025 | 1,219 | 1,219 | 1,219 | 1,219 | 1,214 | 17,047 |
| October 30, 2025 | 1,216 | 1,220 | 1,220 | 1,222 | 1,214 | 41,689 |
| October 29, 2025 | 1,224 | 1,222 | 1,222 | 1,229 | 1,214 | 8,013 |
| October 28, 2025 | 1,220 | 1,224 | 1,224 | 1,239 | 1,216 | 1,191 |
| October 27, 2025 | 1,217 | 1,220 | 1,220 | 1,220 | 1,215 | 34,323 |
| October 24, 2025 | 1,226 | 1,220 | 1,220 | 1,226 | 1,218 | 11,931 |
| October 23, 2025 | 1,232 | 1,226 | 1,226 | 1,232 | 1,219 | 6,171 |
| October 22, 2025 | 1,230 | 1,227 | 1,227 | 1,230 | 1,219 | 4,033 |
| October 21, 2025 | 1,230 | 1,227 | 1,227 | 1,235 | 1,219 | 99,523 |
| October 20, 2025 | 1,237 | 1,223 | 1,223 | 1,248 | 1,223 | 369,335 |
| October 17, 2025 | 1,240 | 1,247 | 1,247 | 1,250 | 1,236 | 6,131 |
| October 16, 2025 | 1,244 | 1,254 | 1,254 | 1,290 | 1,241 | 11,734 |
| October 15, 2025 | 1,249 | 1,246 | 1,246 | 1,249 | 1,244 | 2,722 |
| October 14, 2025 | 1,241 | 1,245 | 1,245 | 1,251 | 1,240 | 4,414 |
| October 13, 2025 | 1,247 | 1,247 | 1,247 | 1,255 | 1,240 | 15,110 |
| October 10, 2025 | 1,240 | 1,247 | 1,247 | 1,250 | 1,240 | 85,450 |
| October 02, 2025 | 1,253 | 1,253 | 1,253 | 1,253 | 1,238 | 19,097 |
| October 01, 2025 | 1,255 | 1,248 | 1,248 | 1,255 | 1,239 | 25,647 |
| September 30, 2025 | 1,250 | 1,243 | 1,243 | 1,265 | 1,235 | 32,070 |
| September 29, 2025 | 1,250 | 1,249 | 1,249 | 1,250 | 1,233 | 28,510 |
| September 26, 2025 | 1,243 | 1,250 | 1,250 | 1,255 | 1,243 | 2,664 |
| September 25, 2025 | 1,245 | 1,258 | 1,258 | 1,259 | 1,245 | 1,959 |
| September 24, 2025 | 1,297 | 1,260 | 1,260 | 1,297 | 1,252 | 9,722 |
| September 23, 2025 | 1,269 | 1,265 | 1,265 | 1,287 | 1,240 | 5,188 |
| September 22, 2025 | 1,285 | 1,269 | 1,269 | 1,285 | 1,253 | 5,138 |
| September 19, 2025 | 1,285 | 1,269 | 1,269 | 1,295 | 1,255 | 6,702 |
| September 18, 2025 | 1,264 | 1,275 | 1,275 | 1,299 | 1,244 | 11,559 |
| September 17, 2025 | 1,246 | 1,248 | 1,248 | 1,260 | 1,245 | 8,889 |
| September 16, 2025 | 1,268 | 1,246 | 1,246 | 1,269 | 1,240 | 79,204 |
| September 15, 2025 | 1,272 | 1,269 | 1,269 | 1,276 | 1,260 | 27,732 |
| September 12, 2025 | 1,262 | 1,271 | 1,271 | 1,291 | 1,262 | 3,226 |
| September 11, 2025 | 1,279 | 1,274 | 1,274 | 1,291 | 1,272 | 4,954 |
| September 10, 2025 | 1,283 | 1,279 | 1,279 | 1,287 | 1,276 | 9,630 |
| September 09, 2025 | 1,277 | 1,276 | 1,276 | 1,277 | 1,272 | 1,482 |
| September 08, 2025 | 1,282 | 1,277 | 1,277 | 1,287 | 1,270 | 8,038 |
| September 05, 2025 | 1,289 | 1,287 | 1,287 | 1,289 | 1,284 | 1,888 |