1,708.00
-12(-0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,755 | 1,708 | 1,708 | 1,755 | 1,695 | 25,508 |
| November 20, 2025 | 1,700 | 1,720 | 1,720 | 1,750 | 1,679 | 20,497 |
| November 19, 2025 | 1,639 | 1,681 | 1,681 | 1,758 | 1,618 | 46,392 |
| November 18, 2025 | 1,671 | 1,639 | 1,639 | 1,680 | 1,601 | 136,948 |
| November 17, 2025 | 1,709 | 1,671 | 1,671 | 1,719 | 1,603 | 86,296 |
| November 14, 2025 | 1,750 | 1,705 | 1,705 | 1,750 | 1,695 | 58,524 |
| November 13, 2025 | 1,800 | 1,746 | 1,746 | 1,812 | 1,738 | 55,487 |
| November 12, 2025 | 1,745 | 1,781 | 1,781 | 1,810 | 1,743 | 83,981 |
| November 11, 2025 | 1,743 | 1,745 | 1,745 | 1,775 | 1,726 | 23,899 |
| November 10, 2025 | 1,685 | 1,743 | 1,743 | 1,780 | 1,680 | 66,081 |
| November 07, 2025 | 1,689 | 1,685 | 1,685 | 1,689 | 1,620 | 156,021 |
| November 06, 2025 | 1,729 | 1,690 | 1,690 | 1,729 | 1,670 | 68,180 |
| November 05, 2025 | 1,781 | 1,713 | 1,713 | 1,799 | 1,677 | 251,643 |
| November 04, 2025 | 1,857 | 1,790 | 1,790 | 1,857 | 1,751 | 239,891 |
| November 03, 2025 | 2,045 | 1,839 | 1,839 | 2,045 | 1,833 | 721,006 |
| October 31, 2025 | 2,020 | 2,065 | 2,065 | 2,335 | 2,000 | 1.59M |
| October 30, 2025 | 2,005 | 2,000 | 2,000 | 2,030 | 1,980 | 40,358 |
| October 29, 2025 | 1,978 | 2,000 | 2,000 | 2,005 | 1,955 | 52,199 |
| October 28, 2025 | 2,005 | 1,978 | 1,978 | 2,035 | 1,970 | 36,514 |
| October 27, 2025 | 2,095 | 2,010 | 2,010 | 2,095 | 1,997 | 56,516 |
| October 24, 2025 | 1,990 | 2,010 | 2,010 | 2,010 | 1,956 | 29,006 |
| October 23, 2025 | 1,948 | 1,956 | 1,956 | 1,983 | 1,932 | 71,371 |
| October 22, 2025 | 1,952 | 1,948 | 1,948 | 1,952 | 1,920 | 39,851 |
| October 21, 2025 | 1,952 | 1,940 | 1,940 | 1,972 | 1,932 | 73,076 |
| October 20, 2025 | 1,945 | 1,952 | 1,952 | 1,970 | 1,924 | 41,308 |
| October 17, 2025 | 1,990 | 1,945 | 1,945 | 1,990 | 1,945 | 65,841 |
| October 16, 2025 | 1,983 | 1,982 | 1,982 | 1,990 | 1,958 | 40,170 |
| October 15, 2025 | 1,952 | 1,983 | 1,983 | 1,985 | 1,951 | 44,644 |
| October 14, 2025 | 1,955 | 1,952 | 1,952 | 1,955 | 1,934 | 41,063 |
| October 13, 2025 | 1,977 | 1,945 | 1,945 | 1,998 | 1,925 | 36,648 |
| October 10, 2025 | 1,999 | 1,976 | 1,976 | 1,999 | 1,931 | 31,078 |
| October 02, 2025 | 1,991 | 1,999 | 1,999 | 2,015 | 1,980 | 57,344 |
| October 01, 2025 | 1,997 | 1,991 | 1,991 | 2,000 | 1,978 | 33,391 |
| September 30, 2025 | 1,999 | 1,997 | 1,997 | 2,000 | 1,979 | 34,127 |
| September 29, 2025 | 2,090 | 1,994 | 1,994 | 2,090 | 1,966 | 38,067 |
| September 26, 2025 | 1,974 | 2,005 | 2,005 | 2,005 | 1,953 | 25,175 |
| September 25, 2025 | 1,955 | 1,974 | 1,974 | 2,020 | 1,953 | 56,832 |
| September 24, 2025 | 1,990 | 1,952 | 1,952 | 2,000 | 1,941 | 66,986 |
| September 23, 2025 | 2,040 | 1,983 | 1,983 | 2,045 | 1,980 | 120,911 |
| September 22, 2025 | 2,080 | 2,015 | 2,015 | 2,080 | 1,999 | 129,616 |
| September 19, 2025 | 2,075 | 2,080 | 2,080 | 2,110 | 2,045 | 140,026 |
| September 18, 2025 | 2,075 | 2,075 | 2,075 | 2,100 | 2,040 | 21,762 |
| September 17, 2025 | 2,080 | 2,075 | 2,075 | 2,095 | 2,030 | 63,434 |
| September 16, 2025 | 2,120 | 2,095 | 2,095 | 2,140 | 2,070 | 46,533 |
| September 15, 2025 | 2,165 | 2,115 | 2,115 | 2,165 | 2,090 | 52,342 |
| September 12, 2025 | 2,090 | 2,110 | 2,110 | 2,120 | 2,055 | 78,992 |
| September 11, 2025 | 2,065 | 2,090 | 2,090 | 2,135 | 2,045 | 91,888 |
| September 10, 2025 | 2,020 | 2,065 | 2,065 | 2,080 | 2,020 | 128,385 |
| September 09, 2025 | 1,964 | 2,035 | 2,035 | 2,160 | 1,963 | 432,045 |
| September 08, 2025 | 1,946 | 1,958 | 1,958 | 1,969 | 1,931 | 24,840 |
| September 05, 2025 | 1,930 | 1,946 | 1,946 | 1,959 | 1,919 | 31,521 |
| September 04, 2025 | 1,932 | 1,950 | 1,950 | 1,950 | 1,895 | 62,330 |
| September 03, 2025 | 1,939 | 1,904 | 1,904 | 1,939 | 1,895 | 42,514 |
| September 02, 2025 | 1,911 | 1,921 | 1,921 | 1,940 | 1,890 | 27,686 |
| September 01, 2025 | 1,945 | 1,911 | 1,911 | 1,945 | 1,856 | 19,147 |
| August 29, 2025 | 1,953 | 1,920 | 1,920 | 1,958 | 1,894 | 89,310 |
| August 28, 2025 | 1,885 | 1,914 | 1,914 | 1,915 | 1,865 | 40,740 |
| August 27, 2025 | 1,926 | 1,882 | 1,882 | 1,926 | 1,881 | 53,918 |
| August 26, 2025 | 1,943 | 1,926 | 1,926 | 1,944 | 1,875 | 49,451 |
| August 25, 2025 | 1,905 | 1,903 | 1,903 | 1,925 | 1,890 | 19,869 |