1,020.00
+1(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 1,019 | 1,020 | 1,020 | 1,020 | 1,012 | 87,193 |
| December 17, 2025 | 1,031 | 1,018 | 1,018 | 1,033 | 1,018 | 169,493 |
| December 16, 2025 | 1,040 | 1,037 | 1,037 | 1,041 | 1,026 | 92,561 |
| December 15, 2025 | 1,040 | 1,039 | 1,039 | 1,046 | 1,033 | 145,027 |
| December 12, 2025 | 1,042 | 1,045 | 1,045 | 1,049 | 1,035 | 214,620 |
| December 11, 2025 | 1,065 | 1,045 | 1,045 | 1,079 | 1,041 | 368,468 |
| December 10, 2025 | 1,036 | 1,062 | 1,062 | 1,065 | 1,035 | 245,913 |
| December 09, 2025 | 1,041 | 1,047 | 1,047 | 1,048 | 1,035 | 48,563 |
| December 08, 2025 | 1,064 | 1,047 | 1,047 | 1,064 | 1,037 | 94,356 |
| December 05, 2025 | 1,031 | 1,051 | 1,051 | 1,052 | 1,031 | 77,545 |
| December 04, 2025 | 1,040 | 1,041 | 1,041 | 1,047 | 1,031 | 109,387 |
| December 03, 2025 | 1,048 | 1,043 | 1,043 | 1,049 | 1,040 | 105,308 |
| December 02, 2025 | 1,053 | 1,048 | 1,048 | 1,064 | 1,043 | 67,171 |
| December 01, 2025 | 1,060 | 1,048 | 1,048 | 1,067 | 1,044 | 118,057 |
| November 28, 2025 | 1,044 | 1,054 | 1,054 | 1,057 | 1,036 | 98,880 |
| November 27, 2025 | 1,040 | 1,044 | 1,044 | 1,049 | 1,034 | 110,194 |
| November 26, 2025 | 1,055 | 1,040 | 1,040 | 1,055 | 1,024 | 140,536 |
| November 25, 2025 | 1,026 | 1,040 | 1,040 | 1,115 | 1,014 | 897,163 |
| November 24, 2025 | 1,023 | 1,023 | 1,023 | 1,035 | 1,011 | 102,382 |
| November 21, 2025 | 1,046 | 1,029 | 1,029 | 1,046 | 1,017 | 171,282 |
| November 20, 2025 | 1,037 | 1,051 | 1,051 | 1,051 | 1,034 | 107,537 |
| November 19, 2025 | 1,037 | 1,038 | 1,038 | 1,056 | 1,027 | 40,193 |
| November 18, 2025 | 1,028 | 1,041 | 1,041 | 1,045 | 1,025 | 101,743 |
| November 17, 2025 | 1,037 | 1,040 | 1,040 | 1,050 | 1,020 | 160,709 |
| November 14, 2025 | 1,041 | 1,037 | 1,037 | 1,051 | 1,029 | 123,910 |
| November 13, 2025 | 1,042 | 1,041 | 1,041 | 1,060 | 1,041 | 103,607 |
| November 12, 2025 | 1,024 | 1,041 | 1,041 | 1,044 | 1,016 | 108,400 |
| November 11, 2025 | 1,034 | 1,024 | 1,024 | 1,041 | 1,016 | 233,564 |
| November 10, 2025 | 1,021 | 1,034 | 1,034 | 1,035 | 1,004 | 235,752 |
| November 07, 2025 | 1,035 | 1,025 | 1,025 | 1,035 | 1,005 | 179,657 |
| November 06, 2025 | 1,038 | 1,036 | 1,036 | 1,047 | 1,030 | 142,522 |
| November 05, 2025 | 1,052 | 1,042 | 1,042 | 1,057 | 1,025 | 187,231 |
| November 04, 2025 | 1,066 | 1,052 | 1,052 | 1,067 | 1,047 | 238,947 |
| November 03, 2025 | 1,094 | 1,066 | 1,066 | 1,094 | 1,066 | 370,057 |
| October 31, 2025 | 1,085 | 1,093 | 1,093 | 1,104 | 1,084 | 106,480 |
| October 30, 2025 | 1,127 | 1,084 | 1,084 | 1,127 | 1,082 | 229,049 |
| October 29, 2025 | 1,111 | 1,095 | 1,095 | 1,148 | 1,094 | 273,297 |
| October 28, 2025 | 1,105 | 1,112 | 1,112 | 1,124 | 1,103 | 227,450 |
| October 27, 2025 | 1,119 | 1,113 | 1,113 | 1,122 | 1,102 | 235,742 |
| October 24, 2025 | 1,126 | 1,125 | 1,125 | 1,130 | 1,107 | 225,208 |
| October 23, 2025 | 1,100 | 1,126 | 1,126 | 1,133 | 1,098 | 238,861 |
| October 22, 2025 | 1,093 | 1,108 | 1,108 | 1,112 | 1,084 | 225,744 |
| October 21, 2025 | 1,100 | 1,092 | 1,092 | 1,106 | 1,090 | 184,244 |
| October 20, 2025 | 1,098 | 1,100 | 1,100 | 1,107 | 1,090 | 130,944 |
| October 17, 2025 | 1,117 | 1,098 | 1,098 | 1,120 | 1,095 | 148,138 |
| October 16, 2025 | 1,113 | 1,117 | 1,117 | 1,134 | 1,107 | 185,616 |
| October 15, 2025 | 1,090 | 1,112 | 1,112 | 1,116 | 1,090 | 219,334 |
| October 14, 2025 | 1,112 | 1,097 | 1,097 | 1,116 | 1,096 | 136,336 |
| October 13, 2025 | 1,092 | 1,112 | 1,112 | 1,116 | 1,092 | 136,740 |
| October 10, 2025 | 1,121 | 1,122 | 1,122 | 1,139 | 1,111 | 280,788 |
| October 02, 2025 | 1,090 | 1,121 | 1,121 | 1,123 | 1,088 | 280,459 |
| October 01, 2025 | 1,092 | 1,098 | 1,098 | 1,102 | 1,078 | 216,856 |
| September 30, 2025 | 1,125 | 1,085 | 1,085 | 1,125 | 1,085 | 270,085 |
| September 29, 2025 | 1,072 | 1,114 | 1,114 | 1,150 | 1,072 | 636,058 |
| September 26, 2025 | 1,094 | 1,069 | 1,069 | 1,094 | 1,067 | 301,965 |
| September 25, 2025 | 1,077 | 1,094 | 1,094 | 1,094 | 1,073 | 223,639 |
| September 24, 2025 | 1,092 | 1,085 | 1,085 | 1,096 | 1,076 | 239,985 |
| September 23, 2025 | 1,110 | 1,092 | 1,092 | 1,110 | 1,090 | 158,079 |
| September 22, 2025 | 1,110 | 1,107 | 1,107 | 1,110 | 1,090 | 224,073 |
| September 19, 2025 | 1,119 | 1,109 | 1,109 | 1,119 | 1,108 | 151,662 |