1,918.00
-10(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,927 | 1,918 | 1,918 | 1,949 | 1,910 | 4,962 |
| November 06, 2025 | 1,915 | 1,928 | 1,928 | 1,945 | 1,913 | 8,686 |
| November 05, 2025 | 1,941 | 1,920 | 1,920 | 1,985 | 1,870 | 15,909 |
| November 04, 2025 | 1,919 | 1,925 | 1,925 | 1,987 | 1,898 | 8,441 |
| November 03, 2025 | 1,917 | 1,919 | 1,919 | 1,988 | 1,896 | 9,753 |
| October 31, 2025 | 1,917 | 1,916 | 1,916 | 1,917 | 1,896 | 13,751 |
| October 30, 2025 | 1,900 | 1,901 | 1,901 | 2,085 | 1,897 | 231,449 |
| October 29, 2025 | 1,895 | 1,900 | 1,900 | 1,900 | 1,889 | 7,807 |
| October 28, 2025 | 1,897 | 1,894 | 1,894 | 1,897 | 1,884 | 4,735 |
| October 27, 2025 | 1,888 | 1,897 | 1,897 | 1,934 | 1,887 | 9,061 |
| October 24, 2025 | 1,915 | 1,888 | 1,888 | 1,953 | 1,875 | 13,421 |
| October 23, 2025 | 1,955 | 1,907 | 1,907 | 1,955 | 1,905 | 12,839 |
| October 22, 2025 | 1,916 | 1,913 | 1,913 | 1,963 | 1,913 | 2,945 |
| October 21, 2025 | 1,988 | 1,916 | 1,916 | 1,988 | 1,902 | 12,021 |
| October 20, 2025 | 1,930 | 1,913 | 1,913 | 1,930 | 1,898 | 7,687 |
| October 17, 2025 | 1,960 | 1,932 | 1,932 | 1,980 | 1,932 | 7,949 |
| October 16, 2025 | 1,925 | 1,960 | 1,960 | 1,979 | 1,855 | 13,704 |
| October 15, 2025 | 1,930 | 1,925 | 1,925 | 1,930 | 1,900 | 10,822 |
| October 14, 2025 | 1,957 | 1,931 | 1,931 | 1,957 | 1,929 | 9,951 |
| October 13, 2025 | 1,961 | 1,957 | 1,957 | 2,035 | 1,946 | 10,016 |
| October 10, 2025 | 1,985 | 1,970 | 1,970 | 2,000 | 1,966 | 8,398 |
| October 02, 2025 | 1,999 | 1,985 | 1,985 | 1,999 | 1,971 | 7,091 |
| October 01, 2025 | 1,955 | 1,974 | 1,974 | 1,988 | 1,949 | 7,211 |
| September 30, 2025 | 1,927 | 1,955 | 1,955 | 1,974 | 1,922 | 5,084 |
| September 29, 2025 | 1,933 | 1,927 | 1,927 | 1,933 | 1,924 | 5,337 |
| September 26, 2025 | 1,939 | 1,933 | 1,933 | 1,939 | 1,921 | 5,011 |
| September 25, 2025 | 1,947 | 1,940 | 1,940 | 1,947 | 1,929 | 9,610 |
| September 24, 2025 | 1,998 | 1,947 | 1,947 | 1,998 | 1,943 | 2,184 |
| September 23, 2025 | 1,958 | 1,957 | 1,957 | 2,005 | 1,942 | 4,309 |
| September 22, 2025 | 1,949 | 1,958 | 1,958 | 1,995 | 1,934 | 15,423 |
| September 19, 2025 | 1,959 | 1,949 | 1,949 | 1,970 | 1,945 | 5,257 |
| September 18, 2025 | 1,975 | 1,961 | 1,961 | 1,975 | 1,950 | 8,337 |
| September 17, 2025 | 1,963 | 1,975 | 1,975 | 1,988 | 1,944 | 1,957 |
| September 16, 2025 | 1,939 | 1,963 | 1,963 | 1,995 | 1,934 | 5,114 |
| September 15, 2025 | 1,998 | 1,952 | 1,952 | 1,998 | 1,952 | 10,612 |
| September 12, 2025 | 1,999 | 1,999 | 1,999 | 2,000 | 1,989 | 7,104 |
| September 11, 2025 | 2,020 | 2,010 | 2,010 | 2,020 | 1,992 | 6,979 |
| September 10, 2025 | 2,000 | 1,998 | 1,998 | 2,010 | 1,989 | 11,375 |
| September 09, 2025 | 1,947 | 2,000 | 2,000 | 2,005 | 1,946 | 9,702 |
| September 08, 2025 | 1,962 | 1,947 | 1,947 | 1,970 | 1,930 | 16,950 |
| September 05, 2025 | 2,015 | 1,952 | 1,952 | 2,015 | 1,921 | 48,285 |
| September 04, 2025 | 2,045 | 2,015 | 2,015 | 2,045 | 2,005 | 20,449 |
| September 03, 2025 | 2,040 | 2,045 | 2,045 | 2,075 | 2,015 | 8,317 |
| September 02, 2025 | 1,987 | 2,040 | 2,040 | 2,045 | 1,983 | 21,883 |
| September 01, 2025 | 2,045 | 2,005 | 2,005 | 2,075 | 2,005 | 24,817 |
| August 29, 2025 | 1,965 | 2,045 | 2,045 | 2,265 | 1,965 | 307,004 |
| August 28, 2025 | 1,987 | 1,968 | 1,968 | 1,987 | 1,964 | 1,678 |
| August 27, 2025 | 1,939 | 1,964 | 1,964 | 1,978 | 1,938 | 1,953 |
| August 26, 2025 | 1,936 | 1,938 | 1,938 | 1,977 | 1,936 | 4,738 |
| August 25, 2025 | 1,917 | 1,936 | 1,936 | 1,978 | 1,912 | 2,107 |
| August 22, 2025 | 1,920 | 1,917 | 1,917 | 1,920 | 1,909 | 961 |
| August 21, 2025 | 1,914 | 1,908 | 1,908 | 1,920 | 1,901 | 1,463 |
| August 20, 2025 | 1,909 | 1,913 | 1,913 | 1,920 | 1,902 | 5,389 |
| August 19, 2025 | 1,909 | 1,909 | 1,909 | 1,909 | 1,895 | 2,698 |
| August 18, 2025 | 1,906 | 1,909 | 1,909 | 1,916 | 1,902 | 3,145 |
| August 14, 2025 | 1,916 | 1,916 | 1,916 | 1,930 | 1,894 | 1,862 |
| August 13, 2025 | 1,911 | 1,916 | 1,916 | 1,933 | 1,905 | 5,058 |
| August 12, 2025 | 2,000 | 1,909 | 1,909 | 2,000 | 1,842 | 11,161 |
| August 11, 2025 | 1,962 | 1,955 | 1,955 | 1,962 | 1,954 | 1,348 |
| August 08, 2025 | 2,035 | 1,960 | 1,960 | 2,035 | 1,959 | 5,370 |