1,552.00
-8(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,534 | 1,560 | 1,560 | 1,575 | 1,504 | 185,035 |
| November 12, 2025 | 1,454 | 1,504 | 1,504 | 1,511 | 1,450 | 199,644 |
| November 11, 2025 | 1,500 | 1,451 | 1,451 | 1,500 | 1,450 | 74,938 |
| November 10, 2025 | 1,480 | 1,459 | 1,459 | 1,485 | 1,450 | 107,958 |
| November 07, 2025 | 1,490 | 1,464 | 1,464 | 1,508 | 1,441 | 181,114 |
| November 06, 2025 | 1,456 | 1,506 | 1,506 | 1,525 | 1,450 | 175,004 |
| November 05, 2025 | 1,525 | 1,451 | 1,451 | 1,529 | 1,432 | 282,046 |
| November 04, 2025 | 1,500 | 1,524 | 1,524 | 1,540 | 1,392 | 296,454 |
| November 03, 2025 | 1,498 | 1,494 | 1,494 | 1,510 | 1,450 | 309,724 |
| October 31, 2025 | 1,529 | 1,497 | 1,497 | 1,529 | 1,468 | 108,809 |
| October 30, 2025 | 1,570 | 1,530 | 1,530 | 1,578 | 1,510 | 114,433 |
| October 29, 2025 | 1,624 | 1,570 | 1,570 | 1,625 | 1,560 | 198,179 |
| October 28, 2025 | 1,637 | 1,624 | 1,624 | 1,640 | 1,599 | 98,968 |
| October 27, 2025 | 1,622 | 1,637 | 1,637 | 1,649 | 1,582 | 169,274 |
| October 24, 2025 | 1,626 | 1,622 | 1,622 | 1,631 | 1,587 | 178,179 |
| October 23, 2025 | 1,595 | 1,627 | 1,627 | 1,663 | 1,573 | 169,999 |
| October 22, 2025 | 1,550 | 1,580 | 1,580 | 1,594 | 1,545 | 125,562 |
| October 21, 2025 | 1,519 | 1,550 | 1,550 | 1,551 | 1,485 | 189,922 |
| October 20, 2025 | 1,524 | 1,512 | 1,512 | 1,524 | 1,475 | 159,093 |
| October 17, 2025 | 1,534 | 1,510 | 1,510 | 1,534 | 1,489 | 220,391 |
| October 16, 2025 | 1,545 | 1,520 | 1,520 | 1,545 | 1,518 | 106,583 |
| October 15, 2025 | 1,558 | 1,544 | 1,544 | 1,564 | 1,526 | 65,981 |
| October 14, 2025 | 1,560 | 1,546 | 1,546 | 1,560 | 1,508 | 183,448 |
| October 13, 2025 | 1,580 | 1,545 | 1,545 | 1,581 | 1,519 | 104,707 |
| October 10, 2025 | 1,600 | 1,555 | 1,555 | 1,610 | 1,550 | 215,589 |
| October 02, 2025 | 1,640 | 1,620 | 1,620 | 1,643 | 1,620 | 70,044 |
| October 01, 2025 | 1,650 | 1,640 | 1,640 | 1,663 | 1,606 | 101,775 |
| September 30, 2025 | 1,650 | 1,640 | 1,640 | 1,652 | 1,609 | 110,594 |
| September 29, 2025 | 1,682 | 1,634 | 1,634 | 1,682 | 1,630 | 115,925 |
| September 26, 2025 | 1,700 | 1,672 | 1,672 | 1,700 | 1,649 | 100,600 |
| September 25, 2025 | 1,695 | 1,685 | 1,685 | 1,695 | 1,669 | 88,159 |
| September 24, 2025 | 1,703 | 1,681 | 1,681 | 1,705 | 1,659 | 75,141 |
| September 23, 2025 | 1,730 | 1,703 | 1,703 | 1,730 | 1,649 | 192,263 |
| September 22, 2025 | 1,784 | 1,698 | 1,698 | 1,789 | 1,691 | 195,071 |
| September 19, 2025 | 1,807 | 1,768 | 1,768 | 1,807 | 1,752 | 1.05M |
| September 18, 2025 | 1,805 | 1,808 | 1,808 | 1,840 | 1,789 | 82,986 |
| September 17, 2025 | 1,810 | 1,815 | 1,815 | 1,835 | 1,767 | 134,344 |
| September 16, 2025 | 1,787 | 1,810 | 1,810 | 1,850 | 1,760 | 166,994 |
| September 15, 2025 | 1,808 | 1,800 | 1,800 | 1,808 | 1,741 | 125,071 |
| September 12, 2025 | 1,786 | 1,808 | 1,808 | 1,848 | 1,737 | 173,806 |
| September 11, 2025 | 1,781 | 1,783 | 1,783 | 1,840 | 1,749 | 123,382 |
| September 10, 2025 | 1,768 | 1,781 | 1,781 | 1,791 | 1,699 | 332,884 |
| September 09, 2025 | 1,860 | 1,769 | 1,769 | 1,900 | 1,755 | 313,886 |
| September 08, 2025 | 1,861 | 1,887 | 1,887 | 1,985 | 1,711 | 1.1M |
| September 05, 2025 | 1,723 | 1,858 | 1,858 | 1,890 | 1,713 | 765,433 |
| September 04, 2025 | 1,660 | 1,715 | 1,715 | 1,715 | 1,644 | 247,153 |
| September 03, 2025 | 1,700 | 1,640 | 1,640 | 1,724 | 1,640 | 199,686 |
| September 02, 2025 | 1,730 | 1,714 | 1,714 | 1,744 | 1,695 | 231,100 |
| September 01, 2025 | 1,691 | 1,730 | 1,730 | 1,738 | 1,682 | 362,759 |
| August 29, 2025 | 1,700 | 1,698 | 1,698 | 1,711 | 1,668 | 207,393 |
| August 28, 2025 | 1,626 | 1,696 | 1,696 | 1,700 | 1,603 | 187,016 |
| August 27, 2025 | 1,600 | 1,624 | 1,624 | 1,630 | 1,520 | 324,251 |
| August 26, 2025 | 1,633 | 1,557 | 1,557 | 1,638 | 1,557 | 244,058 |
| August 25, 2025 | 1,694 | 1,610 | 1,610 | 1,700 | 1,601 | 361,434 |
| August 22, 2025 | 1,715 | 1,670 | 1,670 | 1,722 | 1,666 | 180,931 |
| August 21, 2025 | 1,721 | 1,715 | 1,715 | 1,721 | 1,667 | 112,876 |
| August 20, 2025 | 1,773 | 1,722 | 1,722 | 1,776 | 1,680 | 221,017 |
| August 19, 2025 | 1,775 | 1,773 | 1,773 | 1,780 | 1,711 | 141,573 |
| August 18, 2025 | 1,814 | 1,772 | 1,772 | 1,814 | 1,763 | 85,432 |
| August 14, 2025 | 1,800 | 1,814 | 1,814 | 1,833 | 1,779 | 239,525 |