1,330.00
-18(-1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,349 | 1,348 | 1,348 | 1,367 | 1,321 | 102,427 |
| December 03, 2025 | 1,346 | 1,349 | 1,349 | 1,371 | 1,340 | 94,803 |
| December 02, 2025 | 1,342 | 1,346 | 1,346 | 1,352 | 1,322 | 83,415 |
| December 01, 2025 | 1,325 | 1,342 | 1,342 | 1,354 | 1,320 | 123,095 |
| November 28, 2025 | 1,321 | 1,335 | 1,335 | 1,340 | 1,314 | 42,974 |
| November 27, 2025 | 1,315 | 1,317 | 1,317 | 1,340 | 1,308 | 41,222 |
| November 26, 2025 | 1,291 | 1,315 | 1,315 | 1,315 | 1,282 | 110,918 |
| November 25, 2025 | 1,299 | 1,281 | 1,281 | 1,312 | 1,280 | 139,764 |
| November 24, 2025 | 1,334 | 1,299 | 1,299 | 1,339 | 1,299 | 123,696 |
| November 21, 2025 | 1,339 | 1,334 | 1,334 | 1,340 | 1,300 | 182,479 |
| November 20, 2025 | 1,345 | 1,343 | 1,343 | 1,361 | 1,335 | 82,169 |
| November 19, 2025 | 1,339 | 1,343 | 1,343 | 1,351 | 1,300 | 209,395 |
| November 18, 2025 | 1,372 | 1,343 | 1,343 | 1,385 | 1,340 | 146,938 |
| November 17, 2025 | 1,360 | 1,385 | 1,385 | 1,395 | 1,360 | 269,856 |
| November 14, 2025 | 1,450 | 1,407 | 1,407 | 1,450 | 1,358 | 130,446 |
| 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 |