1,437.00
-14(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,444 | 1,451 | 1,451 | 1,475 | 1,435 | 191,106 |
| November 12, 2025 | 1,408 | 1,448 | 1,448 | 1,455 | 1,408 | 172,479 |
| November 11, 2025 | 1,396 | 1,407 | 1,407 | 1,475 | 1,382 | 548,793 |
| November 10, 2025 | 1,353 | 1,382 | 1,382 | 1,426 | 1,341 | 282,940 |
| November 07, 2025 | 1,350 | 1,333 | 1,333 | 1,351 | 1,325 | 274,969 |
| November 06, 2025 | 1,333 | 1,350 | 1,350 | 1,368 | 1,329 | 132,453 |
| November 05, 2025 | 1,369 | 1,333 | 1,333 | 1,369 | 1,259 | 300,469 |
| November 04, 2025 | 1,385 | 1,369 | 1,369 | 1,398 | 1,348 | 245,763 |
| November 03, 2025 | 1,410 | 1,385 | 1,385 | 1,450 | 1,385 | 267,709 |
| October 31, 2025 | 1,405 | 1,410 | 1,410 | 1,430 | 1,405 | 93,831 |
| October 30, 2025 | 1,407 | 1,408 | 1,408 | 1,427 | 1,399 | 200,185 |
| October 29, 2025 | 1,421 | 1,420 | 1,420 | 1,435 | 1,410 | 120,718 |
| October 28, 2025 | 1,422 | 1,416 | 1,416 | 1,440 | 1,413 | 196,496 |
| October 27, 2025 | 1,427 | 1,421 | 1,421 | 1,555 | 1,328 | 1.84M |
| October 24, 2025 | 1,435 | 1,427 | 1,427 | 1,450 | 1,422 | 236,575 |
| October 23, 2025 | 1,463 | 1,435 | 1,435 | 1,463 | 1,433 | 172,274 |
| October 22, 2025 | 1,460 | 1,468 | 1,468 | 1,471 | 1,443 | 103,435 |
| October 21, 2025 | 1,470 | 1,471 | 1,471 | 1,482 | 1,462 | 90,977 |
| October 20, 2025 | 1,459 | 1,470 | 1,470 | 1,476 | 1,443 | 80,784 |
| October 17, 2025 | 1,459 | 1,455 | 1,455 | 1,474 | 1,441 | 158,393 |
| October 16, 2025 | 1,459 | 1,459 | 1,459 | 1,483 | 1,454 | 58,521 |
| October 15, 2025 | 1,452 | 1,459 | 1,459 | 1,475 | 1,427 | 174,167 |
| October 14, 2025 | 1,463 | 1,440 | 1,440 | 1,471 | 1,434 | 267,514 |
| October 13, 2025 | 1,485 | 1,463 | 1,463 | 1,488 | 1,448 | 263,338 |
| October 10, 2025 | 1,535 | 1,494 | 1,494 | 1,535 | 1,486 | 124,354 |
| October 02, 2025 | 1,482 | 1,507 | 1,507 | 1,530 | 1,476 | 103,123 |
| October 01, 2025 | 1,492 | 1,482 | 1,482 | 1,506 | 1,471 | 116,414 |
| September 30, 2025 | 1,504 | 1,492 | 1,492 | 1,512 | 1,471 | 69,227 |
| September 29, 2025 | 1,457 | 1,503 | 1,503 | 1,551 | 1,456 | 116,645 |
| September 26, 2025 | 1,472 | 1,457 | 1,457 | 1,480 | 1,445 | 178,025 |
| September 25, 2025 | 1,477 | 1,472 | 1,472 | 1,480 | 1,466 | 69,378 |
| September 24, 2025 | 1,491 | 1,469 | 1,469 | 1,495 | 1,437 | 90,819 |
| September 23, 2025 | 1,483 | 1,495 | 1,495 | 1,507 | 1,480 | 149,753 |
| September 22, 2025 | 1,528 | 1,495 | 1,495 | 1,546 | 1,491 | 284,376 |
| September 19, 2025 | 1,553 | 1,530 | 1,530 | 1,553 | 1,530 | 162,713 |
| September 18, 2025 | 1,524 | 1,553 | 1,553 | 1,600 | 1,523 | 339,538 |
| September 17, 2025 | 1,545 | 1,524 | 1,524 | 1,545 | 1,515 | 79,605 |
| September 16, 2025 | 1,550 | 1,530 | 1,530 | 1,573 | 1,525 | 120,292 |
| September 15, 2025 | 1,520 | 1,550 | 1,550 | 1,556 | 1,520 | 168,753 |
| September 12, 2025 | 1,510 | 1,516 | 1,516 | 1,521 | 1,502 | 80,080 |
| September 11, 2025 | 1,509 | 1,510 | 1,510 | 1,515 | 1,500 | 74,881 |
| September 10, 2025 | 1,494 | 1,509 | 1,509 | 1,521 | 1,473 | 113,656 |
| September 09, 2025 | 1,460 | 1,494 | 1,494 | 1,495 | 1,460 | 94,975 |
| September 08, 2025 | 1,482 | 1,460 | 1,460 | 1,494 | 1,460 | 80,964 |
| September 05, 2025 | 1,463 | 1,485 | 1,485 | 1,499 | 1,463 | 53,867 |
| September 04, 2025 | 1,463 | 1,473 | 1,473 | 1,486 | 1,457 | 105,330 |
| September 03, 2025 | 1,444 | 1,467 | 1,467 | 1,497 | 1,418 | 144,304 |
| September 02, 2025 | 1,446 | 1,453 | 1,453 | 1,644 | 1,444 | 1.13M |
| September 01, 2025 | 1,469 | 1,445 | 1,445 | 1,470 | 1,438 | 96,707 |
| August 29, 2025 | 1,494 | 1,469 | 1,469 | 1,494 | 1,450 | 116,346 |
| August 28, 2025 | 1,466 | 1,469 | 1,469 | 1,508 | 1,466 | 57,660 |
| August 27, 2025 | 1,505 | 1,480 | 1,480 | 1,505 | 1,480 | 105,028 |
| August 26, 2025 | 1,516 | 1,501 | 1,501 | 1,550 | 1,493 | 93,164 |
| August 25, 2025 | 1,524 | 1,516 | 1,516 | 1,535 | 1,498 | 130,452 |
| August 22, 2025 | 1,516 | 1,500 | 1,500 | 1,516 | 1,495 | 94,220 |
| August 21, 2025 | 1,507 | 1,492 | 1,492 | 1,529 | 1,490 | 210,360 |
| August 20, 2025 | 1,544 | 1,515 | 1,515 | 1,544 | 1,483 | 203,782 |
| August 19, 2025 | 1,550 | 1,545 | 1,545 | 1,594 | 1,533 | 75,940 |
| August 18, 2025 | 1,585 | 1,562 | 1,562 | 1,602 | 1,561 | 93,964 |
| August 14, 2025 | 1,598 | 1,585 | 1,585 | 1,613 | 1,570 | 61,173 |