1,305.00
-1(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,309 | 1,305 | 1,305 | 1,319 | 1,290 | 917,964 |
| December 10, 2025 | 1,348 | 1,306 | 1,306 | 1,366 | 1,304 | 1.51M |
| December 09, 2025 | 1,290 | 1,306 | 1,306 | 1,377 | 1,267 | 3.15M |
| December 08, 2025 | 1,330 | 1,290 | 1,290 | 1,360 | 1,280 | 1.43M |
| December 05, 2025 | 1,310 | 1,319 | 1,319 | 1,331 | 1,283 | 972,166 |
| December 04, 2025 | 1,359 | 1,310 | 1,310 | 1,379 | 1,310 | 1.6M |
| December 03, 2025 | 1,380 | 1,356 | 1,356 | 1,400 | 1,343 | 1.92M |
| December 02, 2025 | 1,335 | 1,372 | 1,372 | 1,464 | 1,322 | 8.51M |
| December 01, 2025 | 1,345 | 1,329 | 1,329 | 1,380 | 1,301 | 2.27M |
| November 28, 2025 | 1,316 | 1,326 | 1,326 | 1,360 | 1,300 | 2.55M |
| November 27, 2025 | 1,285 | 1,315 | 1,315 | 1,337 | 1,270 | 2.92M |
| November 26, 2025 | 1,237 | 1,285 | 1,285 | 1,348 | 1,231 | 7.67M |
| November 25, 2025 | 1,250 | 1,234 | 1,234 | 1,287 | 1,225 | 2.02M |
| November 24, 2025 | 1,270 | 1,242 | 1,242 | 1,299 | 1,226 | 2.62M |
| November 21, 2025 | 1,358 | 1,270 | 1,270 | 1,358 | 1,261 | 3.47M |
| November 20, 2025 | 1,500 | 1,372 | 1,372 | 1,579 | 1,351 | 11.05M |
| November 19, 2025 | 1,519 | 1,494 | 1,494 | 1,569 | 1,472 | 4.7M |
| November 18, 2025 | 1,580 | 1,534 | 1,534 | 1,715 | 1,499 | 18.07M |
| November 17, 2025 | 1,687 | 1,580 | 1,580 | 1,745 | 1,559 | 34.83M |
| November 14, 2025 | 1,273 | 1,670 | 1,670 | 1,670 | 1,244 | 46.16M |
| November 13, 2025 | 1,290 | 1,285 | 1,285 | 1,294 | 1,250 | 899,685 |
| November 12, 2025 | 1,303 | 1,298 | 1,298 | 1,320 | 1,288 | 568,826 |
| November 11, 2025 | 1,353 | 1,298 | 1,298 | 1,368 | 1,280 | 1.35M |
| November 10, 2025 | 1,293 | 1,355 | 1,355 | 1,364 | 1,290 | 1.52M |
| November 07, 2025 | 1,292 | 1,290 | 1,290 | 1,338 | 1,281 | 1.06M |
| November 06, 2025 | 1,374 | 1,332 | 1,332 | 1,414 | 1,320 | 1.28M |
| November 05, 2025 | 1,406 | 1,364 | 1,364 | 1,419 | 1,315 | 1.66M |
| November 04, 2025 | 1,441 | 1,424 | 1,424 | 1,450 | 1,400 | 2.03M |
| November 03, 2025 | 1,530 | 1,444 | 1,444 | 1,593 | 1,444 | 3.52M |
| October 31, 2025 | 1,569 | 1,529 | 1,529 | 1,635 | 1,502 | 5.4M |
| October 30, 2025 | 1,627 | 1,560 | 1,560 | 1,761 | 1,524 | 35.75M |
| October 29, 2025 | 1,490 | 1,507 | 1,507 | 1,525 | 1,440 | 3.58M |
| October 28, 2025 | 1,542 | 1,486 | 1,486 | 1,543 | 1,450 | 3.37M |
| October 27, 2025 | 1,475 | 1,542 | 1,542 | 1,700 | 1,474 | 31.99M |
| October 24, 2025 | 1,465 | 1,445 | 1,445 | 1,519 | 1,416 | 4.87M |
| October 23, 2025 | 1,544 | 1,451 | 1,451 | 1,616 | 1,446 | 7.85M |
| October 22, 2025 | 1,722 | 1,561 | 1,561 | 1,723 | 1,550 | 36.74M |
| October 21, 2025 | 1,226 | 1,605 | 1,605 | 1,605 | 1,226 | 31.47M |
| October 20, 2025 | 1,209 | 1,235 | 1,235 | 1,247 | 1,209 | 747,890 |
| October 17, 2025 | 1,279 | 1,209 | 1,209 | 1,292 | 1,208 | 1.11M |
| October 16, 2025 | 1,255 | 1,274 | 1,274 | 1,309 | 1,246 | 1.74M |
| October 15, 2025 | 1,222 | 1,252 | 1,252 | 1,253 | 1,218 | 704,107 |
| October 14, 2025 | 1,270 | 1,218 | 1,218 | 1,297 | 1,199 | 1.56M |
| October 13, 2025 | 1,284 | 1,275 | 1,275 | 1,318 | 1,264 | 947,349 |
| October 10, 2025 | 1,280 | 1,302 | 1,302 | 1,319 | 1,248 | 1.25M |
| October 02, 2025 | 1,294 | 1,274 | 1,274 | 1,304 | 1,257 | 1.26M |
| October 01, 2025 | 1,317 | 1,294 | 1,294 | 1,337 | 1,288 | 1.05M |
| September 30, 2025 | 1,307 | 1,307 | 1,307 | 1,342 | 1,291 | 1.44M |
| September 29, 2025 | 1,312 | 1,307 | 1,307 | 1,324 | 1,295 | 1.3M |
| September 26, 2025 | 1,340 | 1,314 | 1,314 | 1,351 | 1,312 | 1.37M |
| September 25, 2025 | 1,400 | 1,340 | 1,340 | 1,424 | 1,340 | 2.37M |
| September 24, 2025 | 1,415 | 1,389 | 1,389 | 1,438 | 1,380 | 2.29M |
| September 23, 2025 | 1,427 | 1,415 | 1,415 | 1,486 | 1,402 | 4.1M |
| September 22, 2025 | 1,444 | 1,418 | 1,418 | 1,490 | 1,416 | 2.78M |
| September 19, 2025 | 1,505 | 1,466 | 1,466 | 1,520 | 1,463 | 3.44M |
| September 18, 2025 | 1,570 | 1,523 | 1,523 | 1,608 | 1,500 | 5.48M |
| September 17, 2025 | 1,589 | 1,533 | 1,533 | 1,655 | 1,533 | 7.39M |
| September 16, 2025 | 1,511 | 1,592 | 1,592 | 1,730 | 1,479 | 38.05M |
| September 15, 2025 | 1,480 | 1,501 | 1,501 | 1,616 | 1,387 | 15.09M |
| September 12, 2025 | 1,567 | 1,515 | 1,515 | 1,573 | 1,477 | 6.41M |