1,875.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,885 | 1,875 | 1,875 | 1,885 | 1,875 | 8,469 |
| December 04, 2025 | 1,911 | 1,875 | 1,875 | 1,911 | 1,871 | 14,536 |
| December 03, 2025 | 1,900 | 1,889 | 1,889 | 1,904 | 1,877 | 42,348 |
| December 02, 2025 | 1,900 | 1,900 | 1,900 | 1,914 | 1,898 | 13,871 |
| December 01, 2025 | 1,918 | 1,917 | 1,917 | 1,953 | 1,917 | 19,977 |
| November 28, 2025 | 1,928 | 1,918 | 1,918 | 1,950 | 1,918 | 15,500 |
| November 27, 2025 | 1,917 | 1,927 | 1,927 | 1,946 | 1,913 | 17,955 |
| November 26, 2025 | 1,968 | 1,938 | 1,938 | 1,968 | 1,901 | 262,146 |
| November 25, 2025 | 1,954 | 1,947 | 1,947 | 1,955 | 1,946 | 2,525 |
| November 24, 2025 | 1,975 | 1,954 | 1,954 | 1,975 | 1,936 | 10,066 |
| November 21, 2025 | 1,999 | 1,975 | 1,975 | 1,999 | 1,954 | 8,696 |
| November 20, 2025 | 1,962 | 1,986 | 1,986 | 1,996 | 1,950 | 4,566 |
| November 19, 2025 | 1,952 | 1,961 | 1,961 | 1,963 | 1,948 | 4,777 |
| November 18, 2025 | 1,960 | 1,952 | 1,952 | 1,986 | 1,952 | 34,788 |
| November 17, 2025 | 1,993 | 1,995 | 1,995 | 1,996 | 1,976 | 26,692 |
| November 14, 2025 | 1,999 | 1,996 | 1,996 | 2,020 | 1,995 | 11,965 |
| November 13, 2025 | 2,005 | 1,999 | 1,999 | 2,015 | 1,999 | 10,680 |
| November 12, 2025 | 2,000 | 2,005 | 2,005 | 2,030 | 1,999 | 9,704 |
| November 11, 2025 | 2,010 | 2,005 | 2,005 | 2,030 | 1,999 | 3,293 |
| November 10, 2025 | 1,992 | 2,010 | 2,010 | 2,050 | 1,992 | 39,073 |
| November 07, 2025 | 2,005 | 2,000 | 2,000 | 2,025 | 1,991 | 13,476 |
| November 06, 2025 | 2,005 | 2,005 | 2,005 | 2,040 | 1,997 | 6,101 |
| November 05, 2025 | 2,045 | 2,005 | 2,005 | 2,045 | 1,995 | 8,718 |
| November 04, 2025 | 1,997 | 2,000 | 2,000 | 2,040 | 1,978 | 15,176 |
| November 03, 2025 | 2,045 | 1,997 | 1,997 | 2,045 | 1,997 | 41,912 |
| October 31, 2025 | 2,010 | 2,010 | 2,010 | 2,030 | 1,995 | 27,288 |
| October 30, 2025 | 2,025 | 2,010 | 2,010 | 2,025 | 2,000 | 25,072 |
| October 29, 2025 | 2,015 | 2,020 | 2,020 | 2,030 | 2,015 | 11,810 |
| October 28, 2025 | 2,015 | 2,015 | 2,015 | 2,035 | 1,999 | 33,924 |
| October 27, 2025 | 2,015 | 2,015 | 2,015 | 2,030 | 2,000 | 44,411 |
| October 24, 2025 | 2,020 | 2,015 | 2,015 | 2,045 | 2,000 | 31,830 |
| October 23, 2025 | 2,040 | 2,020 | 2,020 | 2,045 | 2,020 | 10,391 |
| October 22, 2025 | 2,050 | 2,040 | 2,040 | 2,050 | 2,015 | 16,800 |
| October 21, 2025 | 2,070 | 2,040 | 2,040 | 2,090 | 2,005 | 41,342 |
| October 20, 2025 | 2,090 | 2,090 | 2,090 | 2,125 | 2,060 | 3,910 |
| October 17, 2025 | 2,065 | 2,090 | 2,090 | 2,160 | 2,065 | 14,134 |
| October 16, 2025 | 2,120 | 2,090 | 2,090 | 2,120 | 2,000 | 36,171 |
| October 15, 2025 | 2,130 | 2,120 | 2,120 | 2,170 | 2,110 | 10,649 |
| October 14, 2025 | 2,125 | 2,140 | 2,140 | 2,160 | 2,120 | 9,495 |
| October 13, 2025 | 2,145 | 2,125 | 2,125 | 2,145 | 2,095 | 25,173 |
| October 10, 2025 | 2,195 | 2,145 | 2,145 | 2,200 | 2,145 | 37,606 |
| October 02, 2025 | 2,170 | 2,195 | 2,195 | 2,220 | 2,170 | 21,911 |
| October 01, 2025 | 2,160 | 2,170 | 2,170 | 2,200 | 2,160 | 12,131 |
| September 30, 2025 | 2,170 | 2,160 | 2,160 | 2,195 | 2,155 | 8,391 |
| September 29, 2025 | 2,130 | 2,150 | 2,150 | 2,180 | 2,130 | 8,978 |
| September 26, 2025 | 2,170 | 2,165 | 2,165 | 2,200 | 2,100 | 16,690 |
| September 25, 2025 | 2,170 | 2,155 | 2,155 | 2,180 | 2,155 | 10,972 |
| September 24, 2025 | 2,135 | 2,180 | 2,180 | 2,195 | 2,125 | 10,162 |
| September 23, 2025 | 2,190 | 2,135 | 2,135 | 2,195 | 2,135 | 26,843 |
| September 22, 2025 | 2,195 | 2,175 | 2,175 | 2,195 | 2,155 | 26,744 |
| September 19, 2025 | 2,165 | 2,180 | 2,180 | 2,190 | 2,150 | 19,856 |
| September 18, 2025 | 2,155 | 2,190 | 2,190 | 2,190 | 2,155 | 15,250 |
| September 17, 2025 | 2,160 | 2,175 | 2,175 | 2,190 | 2,140 | 20,412 |
| September 16, 2025 | 2,165 | 2,185 | 2,185 | 2,195 | 2,160 | 19,939 |
| September 15, 2025 | 2,125 | 2,165 | 2,165 | 2,180 | 2,125 | 21,634 |
| September 12, 2025 | 2,145 | 2,145 | 2,145 | 2,165 | 2,130 | 39,691 |
| September 11, 2025 | 2,130 | 2,145 | 2,145 | 2,155 | 2,125 | 25,234 |
| September 10, 2025 | 2,130 | 2,130 | 2,130 | 2,170 | 2,100 | 25,676 |
| September 09, 2025 | 2,140 | 2,130 | 2,130 | 2,165 | 2,110 | 18,592 |
| September 08, 2025 | 2,150 | 2,165 | 2,165 | 2,200 | 2,150 | 21,547 |