1,390.00
+5(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,375 | 1,390 | 1,390 | 1,443 | 1,345 | 331,289 |
| December 23, 2025 | 1,387 | 1,385 | 1,385 | 1,405 | 1,356 | 208,169 |
| December 22, 2025 | 1,380 | 1,387 | 1,387 | 1,444 | 1,340 | 305,530 |
| December 19, 2025 | 1,340 | 1,376 | 1,376 | 1,376 | 1,321 | 315,519 |
| December 18, 2025 | 1,292 | 1,334 | 1,334 | 1,334 | 1,289 | 127,417 |
| December 17, 2025 | 1,295 | 1,302 | 1,302 | 1,338 | 1,290 | 119,112 |
| December 16, 2025 | 1,323 | 1,293 | 1,293 | 1,339 | 1,290 | 157,757 |
| December 15, 2025 | 1,255 | 1,324 | 1,324 | 1,325 | 1,234 | 294,502 |
| December 12, 2025 | 1,200 | 1,258 | 1,258 | 1,270 | 1,200 | 137,692 |
| December 11, 2025 | 1,177 | 1,200 | 1,200 | 1,209 | 1,177 | 111,776 |
| December 10, 2025 | 1,176 | 1,180 | 1,180 | 1,193 | 1,168 | 125,618 |
| December 09, 2025 | 1,190 | 1,173 | 1,173 | 1,194 | 1,171 | 132,002 |
| December 08, 2025 | 1,201 | 1,189 | 1,189 | 1,212 | 1,188 | 117,721 |
| December 05, 2025 | 1,196 | 1,213 | 1,213 | 1,227 | 1,165 | 105,599 |
| December 04, 2025 | 1,242 | 1,196 | 1,196 | 1,249 | 1,193 | 172,177 |
| December 03, 2025 | 1,244 | 1,244 | 1,244 | 1,249 | 1,219 | 134,072 |
| December 02, 2025 | 1,314 | 1,237 | 1,237 | 1,314 | 1,237 | 229,225 |
| December 01, 2025 | 1,402 | 1,281 | 1,281 | 1,402 | 1,275 | 420,541 |
| November 28, 2025 | 1,388 | 1,402 | 1,402 | 1,410 | 1,360 | 977,464 |
| November 27, 2025 | 1,265 | 1,388 | 1,388 | 1,392 | 1,265 | 1.13M |
| November 26, 2025 | 1,161 | 1,264 | 1,264 | 1,268 | 1,161 | 380,862 |
| November 25, 2025 | 1,217 | 1,161 | 1,161 | 1,225 | 1,160 | 123,353 |
| November 24, 2025 | 1,134 | 1,207 | 1,207 | 1,225 | 1,113 | 441,484 |
| November 21, 2025 | 1,148 | 1,113 | 1,113 | 1,199 | 1,090 | 138,243 |
| November 20, 2025 | 1,162 | 1,154 | 1,154 | 1,199 | 1,141 | 122,402 |
| November 19, 2025 | 1,165 | 1,161 | 1,161 | 1,175 | 1,140 | 108,578 |
| November 18, 2025 | 1,183 | 1,169 | 1,169 | 1,183 | 1,140 | 192,764 |
| November 17, 2025 | 1,215 | 1,183 | 1,183 | 1,245 | 1,183 | 242,461 |
| November 14, 2025 | 1,226 | 1,215 | 1,215 | 1,227 | 1,204 | 68,984 |
| November 13, 2025 | 1,235 | 1,226 | 1,226 | 1,244 | 1,218 | 60,071 |
| November 12, 2025 | 1,220 | 1,235 | 1,235 | 1,246 | 1,208 | 106,962 |
| November 11, 2025 | 1,210 | 1,220 | 1,220 | 1,223 | 1,180 | 82,299 |
| November 10, 2025 | 1,141 | 1,206 | 1,206 | 1,209 | 1,141 | 123,307 |
| November 07, 2025 | 1,156 | 1,140 | 1,140 | 1,167 | 1,137 | 236,551 |
| November 06, 2025 | 1,186 | 1,156 | 1,156 | 1,186 | 1,144 | 130,850 |
| November 05, 2025 | 1,186 | 1,186 | 1,186 | 1,193 | 1,085 | 291,314 |
| November 04, 2025 | 1,210 | 1,186 | 1,186 | 1,217 | 1,186 | 231,389 |
| November 03, 2025 | 1,265 | 1,214 | 1,214 | 1,265 | 1,214 | 347,648 |
| October 31, 2025 | 1,259 | 1,265 | 1,265 | 1,277 | 1,256 | 87,922 |
| October 30, 2025 | 1,286 | 1,259 | 1,259 | 1,308 | 1,253 | 213,438 |
| October 29, 2025 | 1,303 | 1,286 | 1,286 | 1,325 | 1,283 | 124,429 |
| October 28, 2025 | 1,290 | 1,303 | 1,303 | 1,310 | 1,280 | 68,826 |
| October 27, 2025 | 1,269 | 1,284 | 1,284 | 1,340 | 1,250 | 79,096 |
| October 24, 2025 | 1,295 | 1,265 | 1,265 | 1,300 | 1,265 | 129,741 |
| October 23, 2025 | 1,290 | 1,295 | 1,295 | 1,301 | 1,263 | 116,700 |
| October 22, 2025 | 1,261 | 1,275 | 1,275 | 1,289 | 1,235 | 99,921 |
| October 21, 2025 | 1,310 | 1,261 | 1,261 | 1,314 | 1,260 | 181,671 |
| October 20, 2025 | 1,309 | 1,298 | 1,298 | 1,320 | 1,286 | 92,375 |
| October 17, 2025 | 1,350 | 1,286 | 1,286 | 1,350 | 1,271 | 141,242 |
| October 16, 2025 | 1,294 | 1,302 | 1,302 | 1,309 | 1,275 | 184,272 |
| October 15, 2025 | 1,290 | 1,281 | 1,281 | 1,298 | 1,270 | 184,679 |
| October 14, 2025 | 1,241 | 1,290 | 1,290 | 1,293 | 1,240 | 307,352 |
| October 13, 2025 | 1,223 | 1,240 | 1,240 | 1,245 | 1,200 | 81,240 |
| October 10, 2025 | 1,237 | 1,238 | 1,238 | 1,250 | 1,228 | 103,846 |
| October 02, 2025 | 1,222 | 1,236 | 1,236 | 1,240 | 1,200 | 129,042 |
| October 01, 2025 | 1,205 | 1,211 | 1,211 | 1,240 | 1,183 | 111,658 |
| September 30, 2025 | 1,198 | 1,200 | 1,200 | 1,201 | 1,186 | 72,102 |
| September 29, 2025 | 1,230 | 1,198 | 1,198 | 1,238 | 1,194 | 178,625 |
| September 26, 2025 | 1,270 | 1,230 | 1,230 | 1,288 | 1,209 | 213,519 |
| September 25, 2025 | 1,228 | 1,263 | 1,263 | 1,295 | 1,207 | 487,477 |