946.00
-8(-0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 955 | 954 | 954 | 962 | 950 | 117,757 |
| November 12, 2025 | 950 | 956 | 956 | 960 | 941 | 105,268 |
| November 11, 2025 | 950 | 944 | 944 | 964 | 939 | 152,756 |
| November 10, 2025 | 936 | 952 | 952 | 955 | 936 | 106,058 |
| November 07, 2025 | 945 | 936 | 936 | 947 | 925 | 257,627 |
| November 06, 2025 | 942 | 947 | 947 | 955 | 939 | 115,546 |
| November 05, 2025 | 950 | 950 | 950 | 953 | 917 | 416,150 |
| November 04, 2025 | 957 | 950 | 950 | 960 | 945 | 265,384 |
| November 03, 2025 | 976 | 957 | 957 | 976 | 951 | 449,688 |
| October 31, 2025 | 998 | 977 | 977 | 998 | 976 | 198,647 |
| October 30, 2025 | 1,024 | 991 | 991 | 1,025 | 982 | 399,684 |
| October 29, 2025 | 994 | 983 | 983 | 1,008 | 982 | 191,346 |
| October 28, 2025 | 991 | 994 | 994 | 1,001 | 980 | 207,586 |
| October 27, 2025 | 982 | 992 | 992 | 1,003 | 982 | 298,634 |
| October 24, 2025 | 982 | 982 | 982 | 999 | 969 | 197,392 |
| October 23, 2025 | 1,002 | 982 | 982 | 1,002 | 977 | 181,041 |
| October 22, 2025 | 990 | 1,002 | 1,002 | 1,004 | 976 | 201,019 |
| October 21, 2025 | 987 | 992 | 992 | 1,004 | 987 | 153,227 |
| October 20, 2025 | 977 | 986 | 986 | 993 | 960 | 155,748 |
| October 17, 2025 | 1,002 | 977 | 977 | 1,002 | 976 | 200,355 |
| October 16, 2025 | 978 | 1,002 | 1,002 | 1,026 | 978 | 515,850 |
| October 15, 2025 | 951 | 980 | 980 | 988 | 951 | 190,818 |
| October 14, 2025 | 957 | 954 | 954 | 968 | 952 | 167,505 |
| October 13, 2025 | 931 | 955 | 955 | 964 | 931 | 185,693 |
| October 10, 2025 | 973 | 958 | 958 | 979 | 950 | 361,930 |
| October 02, 2025 | 955 | 973 | 973 | 980 | 952 | 127,863 |
| October 01, 2025 | 975 | 962 | 962 | 992 | 960 | 146,888 |
| September 30, 2025 | 979 | 963 | 963 | 979 | 960 | 194,120 |
| September 29, 2025 | 971 | 975 | 975 | 981 | 970 | 111,640 |
| September 26, 2025 | 987 | 970 | 970 | 994 | 970 | 229,678 |
| September 25, 2025 | 991 | 988 | 988 | 991 | 975 | 112,445 |
| September 24, 2025 | 993 | 981 | 981 | 993 | 977 | 228,571 |
| September 23, 2025 | 993 | 984 | 984 | 993 | 976 | 336,174 |
| September 22, 2025 | 996 | 993 | 993 | 999 | 993 | 167,180 |
| September 19, 2025 | 1,001 | 995 | 995 | 1,005 | 995 | 280,866 |
| September 18, 2025 | 999 | 1,002 | 1,002 | 1,004 | 995 | 148,828 |
| September 17, 2025 | 1,003 | 999 | 999 | 1,003 | 996 | 160,328 |
| September 16, 2025 | 997 | 1,003 | 1,003 | 1,008 | 993 | 190,777 |
| September 15, 2025 | 1,004 | 997 | 997 | 1,007 | 991 | 211,786 |
| September 12, 2025 | 1,000 | 1,004 | 1,004 | 1,005 | 998 | 144,923 |
| September 11, 2025 | 1,007 | 1,000 | 1,000 | 1,013 | 998 | 170,948 |
| September 10, 2025 | 1,007 | 1,007 | 1,007 | 1,007 | 997 | 185,589 |
| September 09, 2025 | 1,001 | 1,000 | 1,000 | 1,003 | 997 | 181,090 |
| September 08, 2025 | 1,004 | 1,001 | 1,001 | 1,006 | 996 | 168,609 |
| September 05, 2025 | 1,003 | 1,004 | 1,004 | 1,018 | 1,001 | 110,882 |
| September 04, 2025 | 1,003 | 1,012 | 1,012 | 1,018 | 1,000 | 138,167 |
| September 03, 2025 | 1,008 | 1,004 | 1,004 | 1,015 | 998 | 117,697 |
| September 02, 2025 | 1,007 | 1,008 | 1,008 | 1,015 | 998 | 119,670 |
| September 01, 2025 | 996 | 1,007 | 1,007 | 1,026 | 996 | 184,626 |
| August 29, 2025 | 1,016 | 1,004 | 1,004 | 1,023 | 998 | 230,217 |
| August 28, 2025 | 1,012 | 1,016 | 1,016 | 1,029 | 1,009 | 104,032 |
| August 27, 2025 | 1,008 | 1,023 | 1,023 | 1,023 | 1,001 | 170,045 |
| August 26, 2025 | 1,050 | 1,007 | 1,007 | 1,077 | 970 | 1.21M |
| August 25, 2025 | 1,062 | 1,048 | 1,048 | 1,076 | 1,041 | 337,164 |
| August 22, 2025 | 1,045 | 1,059 | 1,059 | 1,065 | 1,043 | 278,977 |
| August 21, 2025 | 1,036 | 1,038 | 1,038 | 1,049 | 1,015 | 367,540 |
| August 20, 2025 | 1,051 | 1,036 | 1,036 | 1,058 | 1,025 | 289,018 |
| August 19, 2025 | 1,031 | 1,051 | 1,051 | 1,060 | 1,026 | 325,933 |
| August 18, 2025 | 1,041 | 1,038 | 1,038 | 1,054 | 1,030 | 205,627 |
| August 14, 2025 | 1,031 | 1,041 | 1,041 | 1,053 | 1,031 | 158,767 |