1,982.00
-17(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,000 | 1,999 | 1,999 | 2,035 | 1,985 | 732,400 |
| December 03, 2025 | 1,980 | 1,989 | 1,989 | 1,999 | 1,974 | 532,333 |
| December 02, 2025 | 2,015 | 1,990 | 1,990 | 2,015 | 1,980 | 664,896 |
| December 01, 2025 | 2,030 | 2,015 | 2,015 | 2,040 | 1,983 | 1.04M |
| November 28, 2025 | 1,902 | 2,020 | 2,020 | 2,050 | 1,882 | 3.49M |
| November 27, 2025 | 1,840 | 1,896 | 1,896 | 1,900 | 1,840 | 909,643 |
| November 26, 2025 | 1,804 | 1,850 | 1,850 | 1,869 | 1,804 | 1.11M |
| November 25, 2025 | 1,777 | 1,801 | 1,801 | 1,822 | 1,777 | 413,117 |
| November 24, 2025 | 1,850 | 1,774 | 1,774 | 1,850 | 1,769 | 551,927 |
| November 21, 2025 | 1,802 | 1,772 | 1,772 | 1,809 | 1,756 | 302,545 |
| November 20, 2025 | 1,768 | 1,812 | 1,812 | 1,813 | 1,745 | 571,753 |
| November 19, 2025 | 1,757 | 1,745 | 1,745 | 1,774 | 1,733 | 720,307 |
| November 18, 2025 | 1,811 | 1,771 | 1,771 | 1,813 | 1,757 | 467,422 |
| November 17, 2025 | 1,907 | 1,811 | 1,811 | 1,907 | 1,802 | 511,226 |
| November 14, 2025 | 1,838 | 1,855 | 1,855 | 1,896 | 1,804 | 896,459 |
| November 13, 2025 | 1,801 | 1,844 | 1,844 | 1,858 | 1,791 | 1.08M |
| November 12, 2025 | 1,753 | 1,801 | 1,801 | 1,805 | 1,750 | 554,099 |
| November 11, 2025 | 1,755 | 1,745 | 1,745 | 1,789 | 1,739 | 373,351 |
| November 10, 2025 | 1,717 | 1,754 | 1,754 | 1,764 | 1,705 | 658,970 |
| November 07, 2025 | 1,750 | 1,708 | 1,708 | 1,750 | 1,678 | 980,468 |
| November 06, 2025 | 1,776 | 1,736 | 1,736 | 1,807 | 1,732 | 886,924 |
| November 05, 2025 | 1,804 | 1,775 | 1,775 | 1,812 | 1,740 | 1.28M |
| November 04, 2025 | 1,802 | 1,795 | 1,795 | 1,846 | 1,785 | 1.68M |
| November 03, 2025 | 1,805 | 1,802 | 1,802 | 1,850 | 1,790 | 472,885 |
| October 31, 2025 | 1,794 | 1,797 | 1,797 | 1,818 | 1,787 | 189,198 |
| October 30, 2025 | 1,844 | 1,794 | 1,794 | 1,861 | 1,790 | 553,596 |
| October 29, 2025 | 1,900 | 1,843 | 1,843 | 1,902 | 1,838 | 553,300 |
| October 28, 2025 | 1,872 | 1,879 | 1,879 | 1,928 | 1,863 | 771,355 |
| October 27, 2025 | 1,788 | 1,884 | 1,884 | 1,893 | 1,770 | 1.72M |
| October 24, 2025 | 1,790 | 1,772 | 1,772 | 1,799 | 1,755 | 382,664 |
| October 23, 2025 | 1,782 | 1,783 | 1,783 | 1,806 | 1,771 | 388,036 |
| October 22, 2025 | 1,780 | 1,789 | 1,789 | 1,792 | 1,757 | 584,185 |
| October 21, 2025 | 1,816 | 1,781 | 1,781 | 1,835 | 1,771 | 986,848 |
| October 20, 2025 | 1,830 | 1,821 | 1,821 | 1,840 | 1,821 | 389,825 |
| October 17, 2025 | 1,862 | 1,828 | 1,828 | 1,862 | 1,816 | 641,301 |
| October 16, 2025 | 1,855 | 1,859 | 1,859 | 1,877 | 1,850 | 413,151 |
| October 15, 2025 | 1,838 | 1,862 | 1,862 | 1,864 | 1,835 | 273,264 |
| October 14, 2025 | 1,856 | 1,836 | 1,836 | 1,867 | 1,820 | 490,509 |
| October 13, 2025 | 1,842 | 1,856 | 1,856 | 1,882 | 1,834 | 444,606 |
| October 10, 2025 | 1,918 | 1,876 | 1,876 | 1,918 | 1,868 | 328,062 |
| October 02, 2025 | 1,879 | 1,909 | 1,909 | 1,910 | 1,871 | 420,678 |
| October 01, 2025 | 1,838 | 1,880 | 1,880 | 1,894 | 1,834 | 560,688 |
| September 30, 2025 | 1,855 | 1,834 | 1,834 | 1,870 | 1,834 | 374,199 |
| September 29, 2025 | 1,849 | 1,852 | 1,852 | 1,864 | 1,837 | 368,475 |
| September 26, 2025 | 1,860 | 1,839 | 1,839 | 1,868 | 1,832 | 345,629 |
| September 25, 2025 | 1,877 | 1,860 | 1,860 | 1,877 | 1,842 | 380,355 |
| September 24, 2025 | 1,891 | 1,877 | 1,877 | 1,898 | 1,855 | 336,358 |
| September 23, 2025 | 1,879 | 1,890 | 1,890 | 1,913 | 1,855 | 428,116 |
| September 22, 2025 | 1,862 | 1,874 | 1,874 | 1,880 | 1,842 | 338,114 |
| September 19, 2025 | 1,900 | 1,861 | 1,861 | 1,913 | 1,858 | 774,993 |
| September 18, 2025 | 1,914 | 1,898 | 1,898 | 1,927 | 1,891 | 335,132 |
| September 17, 2025 | 1,917 | 1,913 | 1,913 | 1,917 | 1,892 | 255,024 |
| September 16, 2025 | 1,913 | 1,916 | 1,916 | 1,943 | 1,908 | 207,983 |
| September 15, 2025 | 1,925 | 1,912 | 1,912 | 1,935 | 1,912 | 274,824 |
| September 12, 2025 | 1,924 | 1,930 | 1,930 | 1,933 | 1,920 | 287,008 |
| September 11, 2025 | 1,924 | 1,924 | 1,924 | 1,930 | 1,912 | 211,525 |
| September 10, 2025 | 1,910 | 1,923 | 1,923 | 1,930 | 1,894 | 371,569 |
| September 09, 2025 | 1,935 | 1,915 | 1,915 | 1,938 | 1,899 | 318,632 |
| September 08, 2025 | 1,895 | 1,926 | 1,926 | 1,965 | 1,895 | 511,484 |
| September 05, 2025 | 1,900 | 1,901 | 1,901 | 1,930 | 1,894 | 515,598 |