1,292.00
-3(-0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 1,357 | 1,350 | 1,350 | 1,387 | 1,336 | 27,236 |
| September 22, 2025 | 1,388 | 1,345 | 1,345 | 1,405 | 1,322 | 90,287 |
| September 19, 2025 | 1,390 | 1,400 | 1,400 | 1,413 | 1,360 | 14,817 |
| September 18, 2025 | 1,396 | 1,399 | 1,399 | 1,417 | 1,376 | 23,819 |
| September 17, 2025 | 1,392 | 1,396 | 1,396 | 1,419 | 1,380 | 13,215 |
| September 16, 2025 | 1,400 | 1,397 | 1,397 | 1,435 | 1,386 | 8,613 |
| September 15, 2025 | 1,395 | 1,402 | 1,402 | 1,407 | 1,385 | 17,393 |
| September 12, 2025 | 1,401 | 1,407 | 1,407 | 1,427 | 1,385 | 14,936 |
| September 11, 2025 | 1,463 | 1,415 | 1,415 | 1,463 | 1,391 | 14,797 |
| September 10, 2025 | 1,396 | 1,407 | 1,407 | 1,430 | 1,350 | 21,189 |
| September 09, 2025 | 1,404 | 1,410 | 1,410 | 1,411 | 1,400 | 35,649 |
| September 08, 2025 | 1,428 | 1,404 | 1,404 | 1,428 | 1,384 | 33,350 |
| September 05, 2025 | 1,425 | 1,428 | 1,428 | 1,457 | 1,403 | 14,203 |
| September 04, 2025 | 1,438 | 1,425 | 1,425 | 1,472 | 1,402 | 26,460 |
| September 03, 2025 | 1,483 | 1,438 | 1,438 | 1,483 | 1,411 | 55,973 |
| September 02, 2025 | 1,483 | 1,453 | 1,453 | 1,489 | 1,453 | 40,184 |
| September 01, 2025 | 1,562 | 1,491 | 1,491 | 1,562 | 1,466 | 41,717 |
| August 29, 2025 | 1,548 | 1,492 | 1,492 | 1,548 | 1,476 | 37,978 |
| August 28, 2025 | 1,467 | 1,490 | 1,490 | 1,510 | 1,455 | 19,869 |
| August 27, 2025 | 1,484 | 1,469 | 1,469 | 1,490 | 1,453 | 54,367 |
| August 26, 2025 | 1,520 | 1,474 | 1,474 | 1,530 | 1,474 | 32,020 |
| August 25, 2025 | 1,556 | 1,504 | 1,504 | 1,556 | 1,490 | 33,364 |
| August 22, 2025 | 1,465 | 1,505 | 1,505 | 1,527 | 1,450 | 135,750 |