1,730.00
-24(-1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,738 | 1,730 | 1,730 | 1,748 | 1,726 | 30,742 |
| December 29, 2025 | 1,699 | 1,754 | 1,754 | 1,765 | 1,679 | 35,067 |
| December 26, 2025 | 1,694 | 1,699 | 1,699 | 1,699 | 1,645 | 44,657 |
| December 24, 2025 | 1,711 | 1,694 | 1,694 | 1,716 | 1,683 | 53,644 |
| December 23, 2025 | 1,744 | 1,728 | 1,728 | 1,744 | 1,712 | 15,365 |
| December 22, 2025 | 1,740 | 1,744 | 1,744 | 1,744 | 1,717 | 54,277 |
| December 19, 2025 | 1,716 | 1,740 | 1,740 | 1,750 | 1,703 | 14,605 |
| December 18, 2025 | 1,716 | 1,718 | 1,718 | 1,731 | 1,711 | 14,003 |
| December 17, 2025 | 1,740 | 1,734 | 1,734 | 1,740 | 1,701 | 54,468 |
| December 16, 2025 | 1,731 | 1,735 | 1,735 | 1,740 | 1,710 | 32,794 |
| December 15, 2025 | 1,724 | 1,729 | 1,729 | 1,753 | 1,701 | 50,744 |
| December 12, 2025 | 1,701 | 1,724 | 1,724 | 1,977 | 1,701 | 703,866 |
| December 11, 2025 | 1,714 | 1,705 | 1,705 | 1,732 | 1,690 | 55,552 |
| December 10, 2025 | 1,720 | 1,714 | 1,714 | 1,752 | 1,683 | 32,091 |
| December 09, 2025 | 1,743 | 1,722 | 1,722 | 1,743 | 1,720 | 35,616 |
| December 08, 2025 | 1,750 | 1,744 | 1,744 | 1,757 | 1,728 | 37,036 |
| December 05, 2025 | 1,736 | 1,758 | 1,758 | 1,759 | 1,722 | 20,080 |
| December 04, 2025 | 1,761 | 1,755 | 1,755 | 1,797 | 1,650 | 19,868 |
| December 03, 2025 | 1,766 | 1,761 | 1,761 | 1,773 | 1,725 | 26,054 |
| December 02, 2025 | 1,749 | 1,766 | 1,766 | 1,776 | 1,740 | 14,191 |
| December 01, 2025 | 1,737 | 1,764 | 1,764 | 1,780 | 1,731 | 21,479 |
| November 28, 2025 | 1,751 | 1,737 | 1,737 | 1,751 | 1,723 | 9,370 |
| November 27, 2025 | 1,754 | 1,731 | 1,731 | 1,758 | 1,715 | 17,361 |
| November 26, 2025 | 1,771 | 1,754 | 1,754 | 1,788 | 1,733 | 24,881 |
| November 25, 2025 | 1,706 | 1,771 | 1,771 | 1,788 | 1,706 | 18,180 |
| November 24, 2025 | 1,713 | 1,719 | 1,719 | 1,719 | 1,680 | 12,569 |
| 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 |