1,262.00
+3(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1,260 | 1,262 | 1,262 | 1,289 | 1,256 | 24,457 |
| December 22, 2025 | 1,255 | 1,259 | 1,259 | 1,265 | 1,243 | 31,130 |
| December 19, 2025 | 1,245 | 1,255 | 1,255 | 1,259 | 1,245 | 27,109 |
| December 18, 2025 | 1,265 | 1,260 | 1,260 | 1,270 | 1,250 | 9,509 |
| December 17, 2025 | 1,246 | 1,265 | 1,265 | 1,270 | 1,235 | 42,156 |
| December 16, 2025 | 1,271 | 1,255 | 1,255 | 1,271 | 1,245 | 8,568 |
| December 15, 2025 | 1,269 | 1,268 | 1,268 | 1,271 | 1,250 | 22,260 |
| December 12, 2025 | 1,289 | 1,282 | 1,282 | 1,289 | 1,261 | 7,554 |
| December 11, 2025 | 1,259 | 1,289 | 1,289 | 1,296 | 1,253 | 19,250 |
| December 10, 2025 | 1,275 | 1,270 | 1,270 | 1,275 | 1,240 | 23,015 |
| December 09, 2025 | 1,277 | 1,275 | 1,275 | 1,280 | 1,253 | 21,155 |
| December 08, 2025 | 1,283 | 1,265 | 1,265 | 1,300 | 1,258 | 10,232 |
| December 05, 2025 | 1,284 | 1,271 | 1,271 | 1,322 | 1,258 | 9,555 |
| December 04, 2025 | 1,270 | 1,272 | 1,272 | 1,286 | 1,247 | 33,233 |
| December 03, 2025 | 1,276 | 1,256 | 1,256 | 1,300 | 1,256 | 15,390 |
| December 02, 2025 | 1,250 | 1,264 | 1,264 | 1,288 | 1,250 | 22,351 |
| December 01, 2025 | 1,266 | 1,265 | 1,265 | 1,278 | 1,260 | 7,214 |
| November 28, 2025 | 1,274 | 1,280 | 1,280 | 1,286 | 1,261 | 18,867 |
| November 27, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,277 | 21,334 |
| November 26, 2025 | 1,310 | 1,298 | 1,298 | 1,310 | 1,266 | 32,670 |
| November 25, 2025 | 1,326 | 1,311 | 1,311 | 1,326 | 1,270 | 42,550 |
| November 24, 2025 | 1,282 | 1,326 | 1,326 | 1,340 | 1,275 | 14,383 |
| November 21, 2025 | 1,295 | 1,295 | 1,295 | 1,315 | 1,265 | 21,682 |
| November 20, 2025 | 1,308 | 1,295 | 1,295 | 1,322 | 1,295 | 30,046 |
| November 19, 2025 | 1,331 | 1,323 | 1,323 | 1,331 | 1,292 | 21,470 |
| November 18, 2025 | 1,320 | 1,331 | 1,331 | 1,337 | 1,281 | 46,599 |
| November 17, 2025 | 1,330 | 1,321 | 1,321 | 1,350 | 1,300 | 46,454 |
| November 14, 2025 | 1,336 | 1,359 | 1,359 | 1,380 | 1,312 | 22,156 |
| November 13, 2025 | 1,343 | 1,349 | 1,349 | 1,360 | 1,320 | 16,250 |
| November 12, 2025 | 1,307 | 1,332 | 1,332 | 1,380 | 1,260 | 55,724 |
| November 11, 2025 | 1,290 | 1,318 | 1,318 | 1,334 | 1,289 | 10,348 |
| November 10, 2025 | 1,265 | 1,302 | 1,302 | 1,315 | 1,265 | 51,177 |
| November 07, 2025 | 1,287 | 1,283 | 1,283 | 1,309 | 1,280 | 20,465 |
| November 06, 2025 | 1,301 | 1,301 | 1,301 | 1,335 | 1,291 | 11,441 |
| November 05, 2025 | 1,293 | 1,301 | 1,301 | 1,342 | 1,285 | 22,076 |
| November 04, 2025 | 1,316 | 1,307 | 1,307 | 1,316 | 1,286 | 27,129 |
| November 03, 2025 | 1,310 | 1,306 | 1,306 | 1,322 | 1,290 | 32,687 |
| October 31, 2025 | 1,317 | 1,310 | 1,310 | 1,329 | 1,310 | 17,930 |
| October 30, 2025 | 1,330 | 1,330 | 1,330 | 1,337 | 1,315 | 24,619 |
| October 29, 2025 | 1,334 | 1,337 | 1,337 | 1,344 | 1,320 | 18,371 |
| October 28, 2025 | 1,341 | 1,345 | 1,345 | 1,345 | 1,310 | 16,843 |
| October 27, 2025 | 1,364 | 1,345 | 1,345 | 1,364 | 1,315 | 15,945 |
| October 24, 2025 | 1,350 | 1,347 | 1,347 | 1,350 | 1,310 | 13,003 |
| October 23, 2025 | 1,376 | 1,337 | 1,337 | 1,376 | 1,312 | 7,908 |
| October 22, 2025 | 1,359 | 1,341 | 1,341 | 1,359 | 1,322 | 7,710 |
| October 21, 2025 | 1,368 | 1,353 | 1,353 | 1,368 | 1,310 | 45,493 |
| October 20, 2025 | 1,353 | 1,344 | 1,344 | 1,353 | 1,299 | 32,414 |
| October 17, 2025 | 1,354 | 1,310 | 1,310 | 1,354 | 1,310 | 7,865 |
| October 16, 2025 | 1,355 | 1,328 | 1,328 | 1,355 | 1,318 | 12,138 |
| October 15, 2025 | 1,318 | 1,310 | 1,310 | 1,330 | 1,308 | 29,499 |
| October 14, 2025 | 1,368 | 1,318 | 1,318 | 1,368 | 1,309 | 24,241 |
| October 13, 2025 | 1,291 | 1,334 | 1,334 | 1,347 | 1,290 | 73,224 |
| October 10, 2025 | 1,308 | 1,349 | 1,349 | 1,533 | 1,302 | 1.22M |
| October 02, 2025 | 1,333 | 1,312 | 1,312 | 1,339 | 1,307 | 59,556 |
| October 01, 2025 | 1,329 | 1,333 | 1,333 | 1,374 | 1,316 | 12,288 |
| September 30, 2025 | 1,338 | 1,329 | 1,329 | 1,380 | 1,329 | 22,393 |
| September 29, 2025 | 1,316 | 1,325 | 1,325 | 1,325 | 1,307 | 25,440 |
| September 26, 2025 | 1,336 | 1,330 | 1,330 | 1,338 | 1,298 | 21,327 |
| September 25, 2025 | 1,348 | 1,347 | 1,347 | 1,348 | 1,321 | 10,338 |
| September 24, 2025 | 1,350 | 1,349 | 1,349 | 1,370 | 1,289 | 18,194 |