1,965.00
-4(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,997 | 1,965 | 1,965 | 1,997 | 1,944 | 3,344 |
| December 23, 2025 | 1,979 | 1,969 | 1,969 | 1,979 | 1,943 | 5,281 |
| December 22, 2025 | 1,916 | 1,958 | 1,958 | 1,959 | 1,916 | 50,297 |
| December 19, 2025 | 1,893 | 1,916 | 1,916 | 1,970 | 1,893 | 3,387 |
| December 18, 2025 | 1,940 | 1,893 | 1,893 | 1,982 | 1,876 | 7,499 |
| December 17, 2025 | 1,965 | 1,934 | 1,934 | 1,974 | 1,934 | 7,525 |
| December 16, 2025 | 1,975 | 1,965 | 1,965 | 1,980 | 1,920 | 5,269 |
| December 15, 2025 | 1,904 | 1,906 | 1,906 | 1,998 | 1,903 | 16,353 |
| December 12, 2025 | 1,917 | 1,912 | 1,912 | 1,937 | 1,903 | 3,894 |
| December 11, 2025 | 1,989 | 1,938 | 1,938 | 1,990 | 1,933 | 8,989 |
| December 10, 2025 | 1,985 | 1,990 | 1,990 | 1,996 | 1,915 | 7,568 |
| December 09, 2025 | 1,997 | 1,985 | 1,985 | 1,997 | 1,951 | 3,619 |
| December 08, 2025 | 1,970 | 1,964 | 1,964 | 1,999 | 1,951 | 3,852 |
| December 05, 2025 | 1,955 | 1,970 | 1,970 | 1,979 | 1,917 | 6,682 |
| December 04, 2025 | 1,949 | 1,929 | 1,929 | 1,975 | 1,915 | 3,839 |
| December 03, 2025 | 1,904 | 1,949 | 1,949 | 1,955 | 1,904 | 11,794 |
| December 02, 2025 | 1,907 | 1,885 | 1,885 | 1,963 | 1,882 | 40,499 |
| December 01, 2025 | 1,939 | 1,890 | 1,890 | 1,980 | 1,890 | 22,038 |
| November 28, 2025 | 1,842 | 1,937 | 1,937 | 1,989 | 1,825 | 38,659 |
| November 27, 2025 | 1,846 | 1,842 | 1,842 | 1,846 | 1,827 | 532 |
| November 26, 2025 | 1,875 | 1,843 | 1,843 | 1,875 | 1,826 | 1,562 |
| November 25, 2025 | 1,829 | 1,829 | 1,829 | 1,912 | 1,827 | 1,571 |
| November 24, 2025 | 1,831 | 1,832 | 1,832 | 1,867 | 1,831 | 5,555 |
| November 21, 2025 | 1,848 | 1,848 | 1,848 | 1,913 | 1,848 | 7,607 |
| November 20, 2025 | 1,827 | 1,848 | 1,848 | 1,849 | 1,827 | 3,236 |
| November 19, 2025 | 1,831 | 1,827 | 1,827 | 1,831 | 1,823 | 8,772 |
| November 18, 2025 | 1,908 | 1,831 | 1,831 | 1,908 | 1,831 | 19,955 |
| November 17, 2025 | 1,965 | 1,908 | 1,908 | 1,965 | 1,908 | 6,814 |
| November 14, 2025 | 1,940 | 1,936 | 1,936 | 1,940 | 1,923 | 3,035 |
| November 13, 2025 | 1,927 | 1,929 | 1,929 | 1,932 | 1,913 | 1,674 |
| November 12, 2025 | 1,915 | 1,923 | 1,923 | 1,932 | 1,913 | 4,251 |
| November 11, 2025 | 1,920 | 1,925 | 1,925 | 1,937 | 1,883 | 16,933 |
| November 10, 2025 | 1,918 | 1,915 | 1,915 | 1,949 | 1,915 | 15,204 |
| 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 |