1,484.00
+37(+2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,447 | 1,485 | 1,485 | 1,490 | 1,446 | 102,007 |
| December 04, 2025 | 1,542 | 1,447 | 1,447 | 1,542 | 1,390 | 240,072 |
| December 03, 2025 | 1,512 | 1,542 | 1,542 | 1,583 | 1,500 | 179,077 |
| December 02, 2025 | 1,515 | 1,514 | 1,514 | 1,521 | 1,490 | 78,553 |
| December 01, 2025 | 1,507 | 1,515 | 1,515 | 1,536 | 1,496 | 211,969 |
| November 28, 2025 | 1,482 | 1,496 | 1,496 | 1,540 | 1,482 | 136,804 |
| November 27, 2025 | 1,500 | 1,481 | 1,481 | 1,541 | 1,469 | 206,161 |
| November 26, 2025 | 1,545 | 1,497 | 1,497 | 1,545 | 1,450 | 155,807 |
| November 25, 2025 | 1,554 | 1,510 | 1,510 | 1,554 | 1,450 | 247,349 |
| November 24, 2025 | 1,605 | 1,524 | 1,524 | 1,610 | 1,522 | 289,800 |
| November 21, 2025 | 1,770 | 1,604 | 1,604 | 1,770 | 1,601 | 501,930 |
| November 20, 2025 | 1,847 | 1,772 | 1,772 | 1,884 | 1,762 | 974,668 |
| November 19, 2025 | 2,030 | 1,814 | 1,814 | 2,050 | 1,788 | 1.4M |
| November 18, 2025 | 1,900 | 2,040 | 2,040 | 2,395 | 1,867 | 13.06M |
| November 17, 2025 | 2,400 | 1,873 | 1,873 | 2,470 | 1,827 | 2.85M |
| November 14, 2025 | 1,631 | 2,100 | 2,100 | 2,100 | 1,631 | 2.38M |
| November 13, 2025 | 1,616 | 1,618 | 1,618 | 1,641 | 1,600 | 127,591 |
| November 12, 2025 | 1,737 | 1,630 | 1,630 | 1,737 | 1,611 | 149,995 |
| November 11, 2025 | 1,669 | 1,667 | 1,667 | 1,700 | 1,620 | 114,063 |
| November 10, 2025 | 1,677 | 1,666 | 1,666 | 1,741 | 1,601 | 181,745 |
| November 07, 2025 | 1,610 | 1,677 | 1,677 | 1,830 | 1,600 | 512,493 |
| November 06, 2025 | 1,834 | 1,732 | 1,732 | 1,840 | 1,732 | 405,582 |
| November 05, 2025 | 1,750 | 1,834 | 1,834 | 1,839 | 1,663 | 592,902 |
| November 04, 2025 | 1,731 | 1,759 | 1,759 | 1,870 | 1,669 | 698,175 |
| November 03, 2025 | 1,789 | 1,759 | 1,759 | 1,790 | 1,669 | 589,670 |
| October 31, 2025 | 1,977 | 1,753 | 1,753 | 2,030 | 1,734 | 1.42M |
| October 30, 2025 | 1,983 | 1,990 | 1,990 | 2,470 | 1,941 | 6.33M |
| October 29, 2025 | 2,390 | 1,990 | 1,990 | 2,615 | 1,956 | 11.23M |
| October 28, 2025 | 1,723 | 2,110 | 2,110 | 2,110 | 1,709 | 11.27M |
| October 27, 2025 | 1,251 | 1,626 | 1,626 | 1,626 | 1,248 | 2.82M |
| October 24, 2025 | 1,250 | 1,251 | 1,251 | 1,303 | 1,248 | 24,195 |
| October 23, 2025 | 1,253 | 1,250 | 1,250 | 1,300 | 1,246 | 37,160 |
| October 22, 2025 | 1,268 | 1,251 | 1,251 | 1,305 | 1,246 | 36,731 |
| October 21, 2025 | 1,289 | 1,268 | 1,268 | 1,300 | 1,268 | 56,182 |
| October 20, 2025 | 1,300 | 1,304 | 1,304 | 1,310 | 1,282 | 45,740 |
| October 17, 2025 | 1,331 | 1,314 | 1,314 | 1,334 | 1,285 | 68,765 |
| October 16, 2025 | 1,325 | 1,331 | 1,331 | 1,351 | 1,297 | 37,142 |
| October 15, 2025 | 1,271 | 1,319 | 1,319 | 1,330 | 1,267 | 82,830 |
| October 14, 2025 | 1,289 | 1,271 | 1,271 | 1,298 | 1,260 | 50,813 |
| October 13, 2025 | 1,320 | 1,282 | 1,282 | 1,351 | 1,225 | 76,316 |
| October 10, 2025 | 1,316 | 1,318 | 1,318 | 1,348 | 1,311 | 23,206 |
| October 02, 2025 | 1,306 | 1,316 | 1,316 | 1,344 | 1,306 | 38,539 |
| October 01, 2025 | 1,324 | 1,305 | 1,305 | 1,361 | 1,305 | 45,235 |
| September 30, 2025 | 1,322 | 1,324 | 1,324 | 1,341 | 1,314 | 3,062 |
| September 29, 2025 | 1,350 | 1,333 | 1,333 | 1,361 | 1,333 | 8,053 |
| September 26, 2025 | 1,368 | 1,349 | 1,349 | 1,389 | 1,349 | 41,234 |
| September 25, 2025 | 1,377 | 1,368 | 1,368 | 1,397 | 1,355 | 12,338 |
| September 24, 2025 | 1,370 | 1,389 | 1,389 | 1,390 | 1,327 | 30,037 |
| September 23, 2025 | 1,340 | 1,370 | 1,370 | 1,370 | 1,321 | 31,729 |
| September 22, 2025 | 1,312 | 1,340 | 1,340 | 1,398 | 1,312 | 21,022 |
| September 19, 2025 | 1,334 | 1,326 | 1,326 | 1,347 | 1,326 | 16,479 |
| September 18, 2025 | 1,363 | 1,342 | 1,342 | 1,449 | 1,327 | 71,699 |
| September 17, 2025 | 1,404 | 1,378 | 1,378 | 1,410 | 1,333 | 107,678 |
| September 16, 2025 | 1,340 | 1,333 | 1,333 | 1,369 | 1,332 | 90,732 |
| September 15, 2025 | 1,350 | 1,340 | 1,340 | 1,350 | 1,314 | 29,471 |
| September 12, 2025 | 1,312 | 1,350 | 1,350 | 1,352 | 1,299 | 70,703 |
| September 11, 2025 | 1,305 | 1,312 | 1,312 | 1,333 | 1,294 | 25,524 |
| September 10, 2025 | 1,304 | 1,305 | 1,305 | 1,356 | 1,277 | 122,381 |
| September 09, 2025 | 1,300 | 1,271 | 1,271 | 1,304 | 1,263 | 38,480 |
| September 08, 2025 | 1,277 | 1,277 | 1,277 | 1,308 | 1,276 | 14,076 |