1,327.00
+17(+1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,328 | 1,310 | 1,310 | 1,329 | 1,307 | 299,807 |
| December 03, 2025 | 1,328 | 1,328 | 1,328 | 1,334 | 1,320 | 217,700 |
| December 02, 2025 | 1,316 | 1,327 | 1,327 | 1,329 | 1,308 | 236,491 |
| December 01, 2025 | 1,320 | 1,309 | 1,309 | 1,325 | 1,304 | 235,360 |
| November 28, 2025 | 1,319 | 1,318 | 1,318 | 1,328 | 1,304 | 221,560 |
| November 27, 2025 | 1,327 | 1,320 | 1,320 | 1,342 | 1,318 | 156,399 |
| November 26, 2025 | 1,300 | 1,327 | 1,327 | 1,330 | 1,300 | 480,820 |
| November 25, 2025 | 1,320 | 1,297 | 1,297 | 1,320 | 1,293 | 402,142 |
| November 24, 2025 | 1,333 | 1,310 | 1,310 | 1,352 | 1,306 | 515,727 |
| November 21, 2025 | 1,317 | 1,332 | 1,332 | 1,345 | 1,312 | 403,657 |
| November 20, 2025 | 1,313 | 1,331 | 1,331 | 1,332 | 1,311 | 234,114 |
| November 19, 2025 | 1,318 | 1,310 | 1,310 | 1,319 | 1,304 | 376,984 |
| November 18, 2025 | 1,334 | 1,311 | 1,311 | 1,334 | 1,310 | 443,494 |
| November 17, 2025 | 1,359 | 1,335 | 1,335 | 1,381 | 1,309 | 868,971 |
| November 14, 2025 | 1,393 | 1,380 | 1,380 | 1,406 | 1,368 | 562,497 |
| November 13, 2025 | 1,409 | 1,393 | 1,393 | 1,443 | 1,391 | 1.02M |
| November 12, 2025 | 1,389 | 1,407 | 1,407 | 1,410 | 1,377 | 922,601 |
| November 11, 2025 | 1,355 | 1,380 | 1,380 | 1,393 | 1,330 | 1.21M |
| November 10, 2025 | 1,305 | 1,349 | 1,349 | 1,355 | 1,295 | 1.1M |
| November 07, 2025 | 1,303 | 1,299 | 1,299 | 1,320 | 1,280 | 442,276 |
| November 06, 2025 | 1,278 | 1,309 | 1,309 | 1,314 | 1,276 | 593,711 |
| November 05, 2025 | 1,283 | 1,276 | 1,276 | 1,285 | 1,252 | 473,579 |
| November 04, 2025 | 1,291 | 1,281 | 1,281 | 1,292 | 1,277 | 369,104 |
| November 03, 2025 | 1,305 | 1,291 | 1,291 | 1,305 | 1,288 | 570,172 |
| October 31, 2025 | 1,295 | 1,307 | 1,307 | 1,307 | 1,289 | 284,115 |
| October 30, 2025 | 1,307 | 1,296 | 1,296 | 1,325 | 1,294 | 483,172 |
| October 29, 2025 | 1,311 | 1,307 | 1,307 | 1,311 | 1,293 | 217,481 |
| October 28, 2025 | 1,304 | 1,298 | 1,298 | 1,313 | 1,292 | 440,086 |
| October 27, 2025 | 1,278 | 1,303 | 1,303 | 1,315 | 1,278 | 962,616 |
| October 24, 2025 | 1,271 | 1,278 | 1,278 | 1,280 | 1,267 | 500,391 |
| October 23, 2025 | 1,298 | 1,269 | 1,269 | 1,299 | 1,265 | 820,863 |
| October 22, 2025 | 1,304 | 1,299 | 1,299 | 1,305 | 1,284 | 524,292 |
| October 21, 2025 | 1,303 | 1,300 | 1,300 | 1,311 | 1,288 | 688,852 |
| October 20, 2025 | 1,304 | 1,299 | 1,299 | 1,304 | 1,282 | 548,693 |
| October 17, 2025 | 1,338 | 1,304 | 1,304 | 1,338 | 1,300 | 626,693 |
| October 16, 2025 | 1,344 | 1,338 | 1,338 | 1,361 | 1,326 | 440,600 |
| October 15, 2025 | 1,326 | 1,344 | 1,344 | 1,346 | 1,325 | 391,538 |
| October 14, 2025 | 1,342 | 1,326 | 1,326 | 1,343 | 1,317 | 635,181 |
| October 13, 2025 | 1,339 | 1,336 | 1,336 | 1,345 | 1,313 | 563,223 |
| October 10, 2025 | 1,382 | 1,340 | 1,340 | 1,400 | 1,292 | 1.24M |
| October 02, 2025 | 1,420 | 1,382 | 1,382 | 1,420 | 1,376 | 854,138 |
| October 01, 2025 | 1,405 | 1,414 | 1,414 | 1,433 | 1,392 | 1.11M |
| September 30, 2025 | 1,405 | 1,403 | 1,403 | 1,411 | 1,398 | 470,139 |
| September 29, 2025 | 1,382 | 1,410 | 1,410 | 1,415 | 1,380 | 944,761 |
| September 26, 2025 | 1,398 | 1,380 | 1,380 | 1,398 | 1,360 | 982,924 |
| September 25, 2025 | 1,398 | 1,399 | 1,399 | 1,430 | 1,395 | 480,134 |
| September 24, 2025 | 1,395 | 1,397 | 1,397 | 1,400 | 1,380 | 770,169 |
| September 23, 2025 | 1,410 | 1,395 | 1,395 | 1,411 | 1,387 | 887,209 |
| September 22, 2025 | 1,405 | 1,409 | 1,409 | 1,413 | 1,393 | 526,918 |
| September 19, 2025 | 1,416 | 1,405 | 1,405 | 1,424 | 1,395 | 643,707 |
| September 18, 2025 | 1,428 | 1,414 | 1,414 | 1,428 | 1,400 | 846,988 |
| September 17, 2025 | 1,408 | 1,426 | 1,426 | 1,438 | 1,385 | 1.23M |
| September 16, 2025 | 1,401 | 1,401 | 1,401 | 1,419 | 1,373 | 944,726 |
| September 15, 2025 | 1,387 | 1,401 | 1,401 | 1,418 | 1,387 | 944,965 |
| September 12, 2025 | 1,426 | 1,393 | 1,393 | 1,433 | 1,382 | 1.75M |
| September 11, 2025 | 1,429 | 1,424 | 1,424 | 1,452 | 1,412 | 2.88M |
| September 10, 2025 | 1,390 | 1,397 | 1,397 | 1,420 | 1,373 | 1.93M |
| September 09, 2025 | 1,415 | 1,387 | 1,387 | 1,420 | 1,378 | 3.06M |
| September 08, 2025 | 1,297 | 1,406 | 1,406 | 1,406 | 1,297 | 6.48M |
| September 05, 2025 | 1,270 | 1,295 | 1,295 | 1,298 | 1,268 | 1.62M |