933.00
+4(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 933 | 929 | 929 | 948 | 926 | 77,799 |
| December 03, 2025 | 928 | 933 | 933 | 939 | 923 | 65,669 |
| December 02, 2025 | 921 | 932 | 932 | 936 | 921 | 102,424 |
| December 01, 2025 | 933 | 928 | 928 | 941 | 924 | 77,730 |
| November 28, 2025 | 920 | 930 | 930 | 933 | 915 | 63,011 |
| November 27, 2025 | 922 | 920 | 920 | 932 | 920 | 44,154 |
| November 26, 2025 | 919 | 922 | 922 | 933 | 918 | 105,407 |
| November 25, 2025 | 916 | 918 | 918 | 938 | 915 | 126,061 |
| November 24, 2025 | 931 | 929 | 929 | 943 | 916 | 133,123 |
| November 21, 2025 | 948 | 931 | 931 | 948 | 925 | 78,911 |
| November 20, 2025 | 937 | 948 | 948 | 956 | 935 | 74,217 |
| November 19, 2025 | 918 | 937 | 937 | 938 | 910 | 150,397 |
| November 18, 2025 | 930 | 915 | 915 | 936 | 909 | 186,881 |
| November 17, 2025 | 934 | 930 | 930 | 959 | 923 | 168,627 |
| November 14, 2025 | 956 | 940 | 940 | 960 | 937 | 141,532 |
| 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 |