1,698.00
+27(+1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,671 | 1,698 | 1,698 | 1,699 | 1,658 | 19,135 |
| December 04, 2025 | 1,671 | 1,671 | 1,671 | 1,676 | 1,638 | 11,345 |
| December 03, 2025 | 1,661 | 1,672 | 1,672 | 1,680 | 1,659 | 9,203 |
| December 02, 2025 | 1,665 | 1,661 | 1,661 | 1,685 | 1,661 | 6,201 |
| December 01, 2025 | 1,670 | 1,675 | 1,675 | 1,678 | 1,662 | 10,912 |
| November 28, 2025 | 1,666 | 1,671 | 1,671 | 1,676 | 1,666 | 19,275 |
| November 27, 2025 | 1,670 | 1,666 | 1,666 | 1,675 | 1,658 | 10,143 |
| November 26, 2025 | 1,660 | 1,666 | 1,666 | 1,670 | 1,650 | 9,032 |
| November 25, 2025 | 1,651 | 1,667 | 1,667 | 1,668 | 1,646 | 9,455 |
| November 24, 2025 | 1,651 | 1,650 | 1,650 | 1,665 | 1,646 | 32,703 |
| November 21, 2025 | 1,697 | 1,651 | 1,651 | 1,697 | 1,649 | 18,637 |
| November 20, 2025 | 1,661 | 1,695 | 1,695 | 1,697 | 1,661 | 9,422 |
| November 19, 2025 | 1,685 | 1,670 | 1,670 | 1,693 | 1,665 | 13,523 |
| November 18, 2025 | 1,716 | 1,707 | 1,707 | 1,724 | 1,651 | 42,237 |
| November 17, 2025 | 1,782 | 1,714 | 1,714 | 1,783 | 1,709 | 80,358 |
| November 14, 2025 | 1,800 | 1,801 | 1,801 | 1,816 | 1,790 | 15,861 |
| November 13, 2025 | 1,802 | 1,800 | 1,800 | 1,811 | 1,782 | 3,475 |
| November 12, 2025 | 1,765 | 1,802 | 1,802 | 1,816 | 1,765 | 8,902 |
| November 11, 2025 | 1,772 | 1,780 | 1,780 | 1,817 | 1,764 | 8,997 |
| November 10, 2025 | 1,745 | 1,764 | 1,764 | 1,797 | 1,745 | 57,831 |
| November 07, 2025 | 1,770 | 1,764 | 1,764 | 1,781 | 1,764 | 4,626 |
| November 06, 2025 | 1,780 | 1,782 | 1,782 | 1,798 | 1,763 | 12,058 |
| November 05, 2025 | 1,819 | 1,786 | 1,786 | 1,819 | 1,730 | 12,588 |
| November 04, 2025 | 1,805 | 1,817 | 1,817 | 1,827 | 1,787 | 28,354 |
| November 03, 2025 | 1,845 | 1,809 | 1,809 | 1,848 | 1,808 | 47,322 |
| October 31, 2025 | 1,870 | 1,845 | 1,845 | 1,874 | 1,845 | 14,707 |
| October 30, 2025 | 1,899 | 1,862 | 1,862 | 1,899 | 1,862 | 21,497 |
| October 29, 2025 | 1,887 | 1,900 | 1,900 | 1,912 | 1,887 | 22,957 |
| October 28, 2025 | 1,924 | 1,883 | 1,883 | 1,924 | 1,883 | 26,055 |
| October 27, 2025 | 1,878 | 1,911 | 1,911 | 1,942 | 1,868 | 30,238 |
| October 24, 2025 | 1,896 | 1,877 | 1,877 | 1,915 | 1,877 | 22,510 |
| October 23, 2025 | 1,925 | 1,915 | 1,915 | 1,961 | 1,910 | 46,391 |
| October 22, 2025 | 1,980 | 1,925 | 1,925 | 1,981 | 1,917 | 39,268 |
| October 21, 2025 | 1,880 | 1,969 | 1,969 | 2,010 | 1,859 | 173,098 |
| October 20, 2025 | 1,847 | 1,877 | 1,877 | 1,877 | 1,835 | 18,392 |
| October 17, 2025 | 1,896 | 1,853 | 1,853 | 1,896 | 1,853 | 18,703 |
| October 16, 2025 | 1,909 | 1,896 | 1,896 | 1,920 | 1,890 | 14,970 |
| October 15, 2025 | 1,840 | 1,909 | 1,909 | 1,910 | 1,822 | 25,905 |
| October 14, 2025 | 1,868 | 1,840 | 1,840 | 1,868 | 1,837 | 38,383 |
| October 13, 2025 | 1,881 | 1,868 | 1,868 | 1,907 | 1,868 | 19,442 |
| October 10, 2025 | 1,890 | 1,907 | 1,907 | 1,908 | 1,889 | 21,716 |
| October 02, 2025 | 1,883 | 1,889 | 1,889 | 1,900 | 1,883 | 36,358 |
| October 01, 2025 | 1,880 | 1,883 | 1,883 | 1,884 | 1,868 | 30,065 |
| September 30, 2025 | 1,915 | 1,882 | 1,882 | 1,915 | 1,879 | 36,124 |
| September 29, 2025 | 1,923 | 1,915 | 1,915 | 1,938 | 1,908 | 29,413 |
| September 26, 2025 | 1,961 | 1,923 | 1,923 | 1,961 | 1,915 | 42,230 |
| September 25, 2025 | 1,967 | 1,961 | 1,961 | 1,988 | 1,958 | 42,219 |
| September 24, 2025 | 2,010 | 1,968 | 1,968 | 2,095 | 1,966 | 82,708 |
| September 23, 2025 | 1,964 | 2,025 | 2,025 | 2,075 | 1,932 | 237,384 |
| September 22, 2025 | 1,950 | 1,964 | 1,964 | 1,968 | 1,911 | 71,170 |
| September 19, 2025 | 1,970 | 1,950 | 1,950 | 1,970 | 1,950 | 39,729 |
| September 18, 2025 | 1,974 | 1,959 | 1,959 | 1,974 | 1,949 | 47,700 |
| September 17, 2025 | 2,010 | 1,974 | 1,974 | 2,020 | 1,959 | 100,769 |
| September 16, 2025 | 2,050 | 2,010 | 2,010 | 2,050 | 1,973 | 68,779 |
| September 15, 2025 | 2,100 | 2,050 | 2,050 | 2,100 | 2,000 | 99,861 |
| September 12, 2025 | 2,260 | 2,085 | 2,085 | 2,260 | 2,025 | 278,650 |
| September 11, 2025 | 2,115 | 2,215 | 2,215 | 2,300 | 2,100 | 548,011 |
| September 10, 2025 | 2,060 | 2,160 | 2,160 | 2,160 | 2,000 | 635,739 |
| September 09, 2025 | 1,804 | 2,095 | 2,095 | 2,240 | 1,804 | 2.91M |
| September 08, 2025 | 1,808 | 1,804 | 1,804 | 1,808 | 1,790 | 7,172 |