1,028.00
-3(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,048 | 1,031 | 1,031 | 1,048 | 1,031 | 49,876 |
| December 03, 2025 | 1,035 | 1,035 | 1,035 | 1,042 | 1,027 | 91,486 |
| December 02, 2025 | 1,050 | 1,041 | 1,041 | 1,055 | 1,031 | 127,613 |
| December 01, 2025 | 1,039 | 1,041 | 1,041 | 1,055 | 1,034 | 118,144 |
| November 28, 2025 | 1,020 | 1,037 | 1,037 | 1,038 | 1,020 | 70,378 |
| November 27, 2025 | 1,026 | 1,020 | 1,020 | 1,032 | 1,016 | 110,239 |
| November 26, 2025 | 1,019 | 1,026 | 1,026 | 1,035 | 1,005 | 106,777 |
| November 25, 2025 | 1,030 | 1,020 | 1,020 | 1,034 | 1,011 | 107,121 |
| November 24, 2025 | 1,030 | 1,023 | 1,023 | 1,038 | 1,015 | 72,449 |
| November 21, 2025 | 1,050 | 1,030 | 1,030 | 1,050 | 1,021 | 110,842 |
| November 20, 2025 | 1,048 | 1,054 | 1,054 | 1,064 | 1,048 | 154,015 |
| November 19, 2025 | 1,040 | 1,047 | 1,047 | 1,059 | 1,037 | 192,152 |
| November 18, 2025 | 1,094 | 1,049 | 1,049 | 1,094 | 1,035 | 147,513 |
| November 17, 2025 | 1,096 | 1,094 | 1,094 | 1,104 | 1,085 | 30,169 |
| November 14, 2025 | 1,088 | 1,097 | 1,097 | 1,100 | 1,077 | 118,836 |
| November 13, 2025 | 1,090 | 1,095 | 1,095 | 1,098 | 1,085 | 54,003 |
| November 12, 2025 | 1,076 | 1,090 | 1,090 | 1,090 | 1,076 | 49,134 |
| November 11, 2025 | 1,090 | 1,076 | 1,076 | 1,095 | 1,064 | 109,592 |
| November 10, 2025 | 1,057 | 1,088 | 1,088 | 1,088 | 1,057 | 68,452 |
| November 07, 2025 | 1,075 | 1,067 | 1,067 | 1,075 | 1,044 | 185,168 |
| November 06, 2025 | 1,095 | 1,086 | 1,086 | 1,096 | 1,071 | 252,493 |
| November 05, 2025 | 1,100 | 1,094 | 1,094 | 1,105 | 1,061 | 172,545 |
| November 04, 2025 | 1,118 | 1,104 | 1,104 | 1,119 | 1,094 | 265,504 |
| November 03, 2025 | 1,118 | 1,118 | 1,118 | 1,133 | 1,113 | 168,239 |
| October 31, 2025 | 1,128 | 1,120 | 1,120 | 1,129 | 1,111 | 198,843 |
| October 30, 2025 | 1,140 | 1,128 | 1,128 | 1,143 | 1,124 | 194,891 |
| October 29, 2025 | 1,144 | 1,134 | 1,134 | 1,144 | 1,130 | 134,578 |
| October 28, 2025 | 1,143 | 1,138 | 1,138 | 1,145 | 1,132 | 90,729 |
| October 27, 2025 | 1,140 | 1,143 | 1,143 | 1,144 | 1,135 | 133,352 |
| October 24, 2025 | 1,145 | 1,139 | 1,139 | 1,148 | 1,128 | 116,010 |
| October 23, 2025 | 1,143 | 1,141 | 1,141 | 1,150 | 1,131 | 120,284 |
| October 22, 2025 | 1,127 | 1,144 | 1,144 | 1,144 | 1,123 | 87,476 |
| October 21, 2025 | 1,140 | 1,127 | 1,127 | 1,149 | 1,127 | 155,620 |
| October 20, 2025 | 1,142 | 1,140 | 1,140 | 1,151 | 1,135 | 99,545 |
| October 17, 2025 | 1,167 | 1,142 | 1,142 | 1,167 | 1,142 | 355,546 |
| October 16, 2025 | 1,167 | 1,168 | 1,168 | 1,168 | 1,147 | 158,153 |
| October 15, 2025 | 1,146 | 1,167 | 1,167 | 1,169 | 1,142 | 171,432 |
| October 14, 2025 | 1,130 | 1,147 | 1,147 | 1,152 | 1,128 | 133,118 |
| October 13, 2025 | 1,130 | 1,128 | 1,128 | 1,139 | 1,120 | 97,245 |
| October 10, 2025 | 1,150 | 1,141 | 1,141 | 1,151 | 1,131 | 132,213 |
| October 02, 2025 | 1,130 | 1,129 | 1,129 | 1,136 | 1,122 | 59,358 |
| October 01, 2025 | 1,135 | 1,126 | 1,126 | 1,139 | 1,124 | 59,255 |
| September 30, 2025 | 1,156 | 1,138 | 1,138 | 1,156 | 1,130 | 62,159 |
| September 29, 2025 | 1,130 | 1,156 | 1,156 | 1,156 | 1,127 | 88,998 |
| September 26, 2025 | 1,143 | 1,130 | 1,130 | 1,144 | 1,121 | 131,289 |
| September 25, 2025 | 1,125 | 1,143 | 1,143 | 1,164 | 1,125 | 138,494 |
| September 24, 2025 | 1,143 | 1,129 | 1,129 | 1,145 | 1,125 | 185,867 |
| September 23, 2025 | 1,159 | 1,145 | 1,145 | 1,159 | 1,142 | 178,066 |
| September 22, 2025 | 1,165 | 1,159 | 1,159 | 1,170 | 1,145 | 183,151 |
| September 19, 2025 | 1,179 | 1,169 | 1,169 | 1,181 | 1,167 | 114,601 |
| September 18, 2025 | 1,179 | 1,182 | 1,182 | 1,189 | 1,176 | 51,827 |
| September 17, 2025 | 1,195 | 1,179 | 1,179 | 1,195 | 1,179 | 79,403 |
| September 16, 2025 | 1,200 | 1,196 | 1,196 | 1,201 | 1,194 | 58,669 |
| September 15, 2025 | 1,195 | 1,200 | 1,200 | 1,206 | 1,190 | 113,259 |
| September 12, 2025 | 1,191 | 1,198 | 1,198 | 1,205 | 1,189 | 98,636 |
| September 11, 2025 | 1,191 | 1,192 | 1,192 | 1,204 | 1,185 | 120,422 |
| September 10, 2025 | 1,181 | 1,190 | 1,190 | 1,199 | 1,179 | 160,789 |
| September 09, 2025 | 1,193 | 1,185 | 1,185 | 1,193 | 1,180 | 67,102 |
| September 08, 2025 | 1,182 | 1,181 | 1,181 | 1,189 | 1,172 | 67,392 |
| September 05, 2025 | 1,182 | 1,182 | 1,182 | 1,185 | 1,171 | 67,803 |