1,455.00
-11(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,476 | 1,466 | 1,466 | 1,483 | 1,445 | 498,037 |
| December 03, 2025 | 1,492 | 1,485 | 1,485 | 1,500 | 1,472 | 225,700 |
| December 02, 2025 | 1,518 | 1,492 | 1,492 | 1,528 | 1,461 | 653,742 |
| December 01, 2025 | 1,460 | 1,527 | 1,527 | 1,534 | 1,426 | 1.16M |
| November 28, 2025 | 1,428 | 1,437 | 1,437 | 1,460 | 1,404 | 300,019 |
| November 27, 2025 | 1,445 | 1,430 | 1,430 | 1,455 | 1,417 | 393,369 |
| November 26, 2025 | 1,441 | 1,445 | 1,445 | 1,490 | 1,435 | 333,099 |
| November 25, 2025 | 1,527 | 1,459 | 1,459 | 1,590 | 1,452 | 964,251 |
| November 24, 2025 | 1,581 | 1,566 | 1,566 | 1,624 | 1,527 | 1.63M |
| November 21, 2025 | 1,610 | 1,547 | 1,547 | 1,656 | 1,492 | 3.63M |
| November 20, 2025 | 1,443 | 1,551 | 1,551 | 1,587 | 1,439 | 2.83M |
| November 19, 2025 | 1,381 | 1,449 | 1,449 | 1,519 | 1,352 | 2.02M |
| November 18, 2025 | 1,405 | 1,383 | 1,383 | 1,418 | 1,377 | 525,824 |
| November 17, 2025 | 1,396 | 1,405 | 1,405 | 1,443 | 1,385 | 261,001 |
| November 14, 2025 | 1,425 | 1,388 | 1,388 | 1,425 | 1,375 | 448,785 |
| November 13, 2025 | 1,408 | 1,427 | 1,427 | 1,439 | 1,408 | 252,288 |
| November 12, 2025 | 1,500 | 1,431 | 1,431 | 1,503 | 1,426 | 953,981 |
| November 11, 2025 | 1,411 | 1,461 | 1,461 | 1,580 | 1,393 | 2.25M |
| November 10, 2025 | 1,406 | 1,414 | 1,414 | 1,422 | 1,380 | 413,256 |
| November 07, 2025 | 1,405 | 1,400 | 1,400 | 1,431 | 1,362 | 360,538 |
| November 06, 2025 | 1,413 | 1,413 | 1,413 | 1,450 | 1,377 | 382,547 |
| November 05, 2025 | 1,417 | 1,412 | 1,412 | 1,441 | 1,352 | 854,007 |
| November 04, 2025 | 1,415 | 1,422 | 1,422 | 1,478 | 1,397 | 972,688 |
| November 03, 2025 | 1,459 | 1,413 | 1,413 | 1,460 | 1,400 | 1.2M |
| October 31, 2025 | 1,571 | 1,459 | 1,459 | 1,571 | 1,450 | 2.36M |
| October 30, 2025 | 1,608 | 1,575 | 1,575 | 1,935 | 1,570 | 25.42M |
| October 29, 2025 | 1,650 | 1,608 | 1,608 | 1,728 | 1,608 | 1.07M |
| October 28, 2025 | 1,680 | 1,620 | 1,620 | 1,680 | 1,607 | 898,092 |
| October 27, 2025 | 1,673 | 1,684 | 1,684 | 1,699 | 1,600 | 2.12M |
| October 24, 2025 | 1,793 | 1,774 | 1,774 | 1,809 | 1,760 | 1.25M |
| October 23, 2025 | 1,874 | 1,847 | 1,847 | 1,995 | 1,819 | 8.18M |
| October 22, 2025 | 1,785 | 1,767 | 1,767 | 1,917 | 1,725 | 3.01M |
| October 21, 2025 | 1,852 | 1,786 | 1,786 | 1,896 | 1,754 | 2.01M |
| October 20, 2025 | 1,910 | 1,837 | 1,837 | 2,020 | 1,775 | 3.47M |
| October 17, 2025 | 2,000 | 1,907 | 1,907 | 2,060 | 1,875 | 3.6M |
| October 16, 2025 | 2,260 | 2,095 | 2,095 | 2,260 | 2,065 | 4.66M |
| October 15, 2025 | 2,335 | 2,260 | 2,260 | 2,575 | 2,155 | 11.7M |
| October 14, 2025 | 2,250 | 2,230 | 2,230 | 2,680 | 2,010 | 62.14M |
| October 13, 2025 | 2,210 | 2,210 | 2,210 | 2,210 | 2,055 | 13.38M |
| October 10, 2025 | 1,490 | 1,703 | 1,703 | 1,703 | 1,400 | 4.75M |
| October 02, 2025 | 1,300 | 1,310 | 1,310 | 1,341 | 1,297 | 88,039 |
| October 01, 2025 | 1,312 | 1,297 | 1,297 | 1,326 | 1,297 | 58,587 |
| September 30, 2025 | 1,321 | 1,313 | 1,313 | 1,324 | 1,300 | 77,658 |
| September 29, 2025 | 1,324 | 1,321 | 1,321 | 1,363 | 1,313 | 137,959 |
| September 26, 2025 | 1,375 | 1,324 | 1,324 | 1,399 | 1,270 | 169,879 |
| September 25, 2025 | 1,388 | 1,375 | 1,375 | 1,399 | 1,365 | 120,819 |
| September 24, 2025 | 1,410 | 1,388 | 1,388 | 1,427 | 1,385 | 111,568 |
| September 23, 2025 | 1,448 | 1,410 | 1,410 | 1,448 | 1,408 | 103,468 |
| September 22, 2025 | 1,491 | 1,448 | 1,448 | 1,491 | 1,446 | 59,697 |
| September 19, 2025 | 1,476 | 1,476 | 1,476 | 1,490 | 1,449 | 65,852 |
| September 18, 2025 | 1,422 | 1,444 | 1,444 | 1,490 | 1,405 | 184,434 |
| September 17, 2025 | 1,418 | 1,422 | 1,422 | 1,445 | 1,385 | 197,197 |
| September 16, 2025 | 1,418 | 1,402 | 1,402 | 1,420 | 1,401 | 95,395 |
| September 15, 2025 | 1,459 | 1,418 | 1,418 | 1,459 | 1,416 | 80,910 |
| September 12, 2025 | 1,450 | 1,449 | 1,449 | 1,467 | 1,437 | 87,841 |
| September 11, 2025 | 1,442 | 1,450 | 1,450 | 1,466 | 1,442 | 60,793 |
| September 10, 2025 | 1,432 | 1,442 | 1,442 | 1,445 | 1,425 | 46,956 |
| September 09, 2025 | 1,430 | 1,433 | 1,433 | 1,437 | 1,401 | 75,045 |
| September 08, 2025 | 1,436 | 1,430 | 1,430 | 1,448 | 1,421 | 43,661 |
| September 05, 2025 | 1,425 | 1,436 | 1,436 | 1,441 | 1,415 | 59,772 |