1,924.00
-3(-0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,955 | 1,924 | 1,924 | 1,955 | 1,907 | 13,239 |
| December 24, 2025 | 1,925 | 1,927 | 1,927 | 1,956 | 1,920 | 18,332 |
| December 23, 2025 | 1,970 | 1,941 | 1,941 | 1,970 | 1,940 | 11,138 |
| December 22, 2025 | 1,957 | 1,956 | 1,956 | 1,965 | 1,941 | 7,246 |
| December 19, 2025 | 1,949 | 1,957 | 1,957 | 1,958 | 1,910 | 16,842 |
| December 18, 2025 | 1,950 | 1,936 | 1,936 | 1,950 | 1,888 | 19,818 |
| December 17, 2025 | 1,885 | 1,918 | 1,918 | 1,920 | 1,868 | 17,305 |
| December 16, 2025 | 1,897 | 1,885 | 1,885 | 1,897 | 1,876 | 27,019 |
| December 15, 2025 | 1,924 | 1,880 | 1,880 | 1,924 | 1,857 | 41,107 |
| December 12, 2025 | 2,085 | 1,937 | 1,937 | 2,175 | 1,898 | 360,727 |
| December 11, 2025 | 1,865 | 1,898 | 1,898 | 1,898 | 1,850 | 71,879 |
| December 10, 2025 | 1,889 | 1,865 | 1,865 | 1,889 | 1,865 | 16,250 |
| December 09, 2025 | 1,869 | 1,877 | 1,877 | 1,889 | 1,850 | 69,330 |
| December 08, 2025 | 1,875 | 1,866 | 1,866 | 1,950 | 1,860 | 25,454 |
| 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 |