1,821.00
-9(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 1,840 | 1,821 | 1,821 | 1,875 | 1,723 | 766,397 |
| November 19, 2025 | 1,821 | 1,830 | 1,830 | 1,849 | 1,796 | 474,666 |
| November 18, 2025 | 1,849 | 1,821 | 1,821 | 1,899 | 1,815 | 312,711 |
| November 17, 2025 | 1,901 | 1,867 | 1,867 | 1,901 | 1,864 | 350,757 |
| November 14, 2025 | 1,868 | 1,892 | 1,892 | 1,899 | 1,858 | 421,495 |
| November 13, 2025 | 1,890 | 1,868 | 1,868 | 1,890 | 1,830 | 560,728 |
| November 12, 2025 | 1,849 | 1,880 | 1,880 | 1,880 | 1,838 | 289,314 |
| November 11, 2025 | 1,861 | 1,849 | 1,849 | 1,889 | 1,827 | 300,318 |
| November 10, 2025 | 1,908 | 1,861 | 1,861 | 1,908 | 1,836 | 369,827 |
| November 07, 2025 | 1,900 | 1,864 | 1,864 | 1,900 | 1,861 | 467,740 |
| November 06, 2025 | 1,900 | 1,889 | 1,889 | 1,930 | 1,870 | 575,021 |
| November 05, 2025 | 1,869 | 1,868 | 1,868 | 1,878 | 1,822 | 530,607 |
| November 04, 2025 | 1,871 | 1,863 | 1,863 | 1,879 | 1,846 | 439,040 |
| November 03, 2025 | 1,870 | 1,871 | 1,871 | 1,907 | 1,743 | 717,597 |
| October 31, 2025 | 1,850 | 1,870 | 1,870 | 1,873 | 1,822 | 775,984 |
| October 30, 2025 | 1,920 | 1,850 | 1,850 | 1,921 | 1,832 | 609,908 |
| October 29, 2025 | 1,933 | 1,915 | 1,915 | 1,942 | 1,895 | 544,285 |
| October 28, 2025 | 1,881 | 1,932 | 1,932 | 1,943 | 1,839 | 1.07M |
| October 27, 2025 | 1,840 | 1,877 | 1,877 | 1,886 | 1,840 | 838,809 |
| October 24, 2025 | 1,820 | 1,828 | 1,828 | 1,848 | 1,796 | 582,952 |
| October 23, 2025 | 1,801 | 1,824 | 1,824 | 1,855 | 1,798 | 504,352 |
| October 22, 2025 | 1,846 | 1,821 | 1,821 | 1,847 | 1,816 | 385,608 |
| October 21, 2025 | 1,890 | 1,845 | 1,845 | 1,900 | 1,844 | 358,270 |
| October 20, 2025 | 1,889 | 1,890 | 1,890 | 1,925 | 1,847 | 762,101 |
| October 17, 2025 | 1,939 | 1,889 | 1,889 | 1,940 | 1,826 | 671,957 |
| October 16, 2025 | 1,936 | 1,939 | 1,939 | 1,950 | 1,908 | 573,406 |
| October 15, 2025 | 1,977 | 1,936 | 1,936 | 1,981 | 1,880 | 639,989 |
| October 14, 2025 | 1,910 | 1,933 | 1,933 | 1,949 | 1,887 | 1.27M |
| October 13, 2025 | 1,794 | 1,910 | 1,910 | 1,910 | 1,750 | 1.69M |
| October 10, 2025 | 1,800 | 1,794 | 1,794 | 1,885 | 1,766 | 804,418 |
| October 02, 2025 | 1,734 | 1,753 | 1,753 | 1,809 | 1,734 | 684,441 |
| October 01, 2025 | 1,718 | 1,734 | 1,734 | 1,763 | 1,706 | 412,572 |
| September 30, 2025 | 1,696 | 1,707 | 1,707 | 1,835 | 1,671 | 1.21M |
| September 29, 2025 | 1,692 | 1,696 | 1,696 | 1,738 | 1,661 | 495,590 |
| September 26, 2025 | 1,700 | 1,694 | 1,694 | 1,706 | 1,648 | 520,812 |
| September 25, 2025 | 1,690 | 1,700 | 1,700 | 1,713 | 1,678 | 422,012 |
| September 24, 2025 | 1,635 | 1,690 | 1,690 | 1,700 | 1,601 | 882,679 |
| September 23, 2025 | 1,675 | 1,635 | 1,635 | 1,691 | 1,635 | 779,300 |
| September 22, 2025 | 1,701 | 1,675 | 1,675 | 1,701 | 1,650 | 465,445 |
| September 19, 2025 | 1,712 | 1,704 | 1,704 | 1,721 | 1,682 | 712,987 |
| September 18, 2025 | 1,714 | 1,711 | 1,711 | 1,738 | 1,695 | 456,552 |
| September 17, 2025 | 1,719 | 1,709 | 1,709 | 1,721 | 1,693 | 335,566 |
| September 16, 2025 | 1,712 | 1,707 | 1,707 | 1,741 | 1,659 | 571,649 |
| September 15, 2025 | 1,727 | 1,711 | 1,711 | 1,727 | 1,702 | 234,006 |
| September 12, 2025 | 1,730 | 1,722 | 1,722 | 1,748 | 1,715 | 176,354 |
| September 11, 2025 | 1,735 | 1,730 | 1,730 | 1,735 | 1,692 | 526,945 |
| September 10, 2025 | 1,739 | 1,730 | 1,730 | 1,755 | 1,723 | 194,323 |
| September 09, 2025 | 1,745 | 1,739 | 1,739 | 1,745 | 1,724 | 247,619 |
| September 08, 2025 | 1,740 | 1,745 | 1,745 | 1,748 | 1,720 | 190,896 |
| September 05, 2025 | 1,753 | 1,740 | 1,740 | 1,756 | 1,711 | 278,350 |
| September 04, 2025 | 1,733 | 1,736 | 1,736 | 1,747 | 1,720 | 269,338 |
| September 03, 2025 | 1,735 | 1,740 | 1,740 | 1,742 | 1,712 | 152,055 |
| September 02, 2025 | 1,738 | 1,741 | 1,741 | 1,745 | 1,708 | 225,098 |
| September 01, 2025 | 1,731 | 1,739 | 1,739 | 1,749 | 1,672 | 590,295 |
| August 29, 2025 | 1,720 | 1,731 | 1,731 | 1,780 | 1,690 | 506,254 |
| August 28, 2025 | 1,725 | 1,732 | 1,732 | 1,760 | 1,717 | 251,105 |
| August 27, 2025 | 1,777 | 1,725 | 1,725 | 1,777 | 1,689 | 532,200 |
| August 26, 2025 | 1,788 | 1,761 | 1,761 | 1,788 | 1,740 | 394,059 |
| August 25, 2025 | 1,792 | 1,771 | 1,771 | 1,799 | 1,765 | 404,576 |
| August 22, 2025 | 1,799 | 1,799 | 1,799 | 1,807 | 1,776 | 261,536 |