1,578.00
+1(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,584 | 1,577 | 1,577 | 1,595 | 1,574 | 357,174 |
| December 03, 2025 | 1,600 | 1,585 | 1,585 | 1,605 | 1,583 | 260,760 |
| December 02, 2025 | 1,600 | 1,590 | 1,590 | 1,635 | 1,590 | 438,093 |
| December 01, 2025 | 1,587 | 1,600 | 1,600 | 1,607 | 1,580 | 288,612 |
| November 28, 2025 | 1,591 | 1,587 | 1,587 | 1,600 | 1,585 | 288,874 |
| November 27, 2025 | 1,588 | 1,589 | 1,589 | 1,623 | 1,588 | 226,262 |
| November 26, 2025 | 1,605 | 1,603 | 1,603 | 1,619 | 1,580 | 313,342 |
| November 25, 2025 | 1,590 | 1,589 | 1,589 | 1,600 | 1,580 | 266,268 |
| November 24, 2025 | 1,601 | 1,594 | 1,594 | 1,614 | 1,588 | 353,342 |
| November 21, 2025 | 1,619 | 1,614 | 1,614 | 1,620 | 1,594 | 433,234 |
| November 20, 2025 | 1,612 | 1,623 | 1,623 | 1,657 | 1,610 | 331,761 |
| November 19, 2025 | 1,605 | 1,612 | 1,612 | 1,684 | 1,605 | 726,677 |
| November 18, 2025 | 1,612 | 1,612 | 1,612 | 1,630 | 1,606 | 271,735 |
| November 17, 2025 | 1,667 | 1,629 | 1,629 | 1,668 | 1,625 | 459,641 |
| November 14, 2025 | 1,700 | 1,667 | 1,667 | 1,739 | 1,650 | 629,523 |
| November 13, 2025 | 1,710 | 1,739 | 1,739 | 1,764 | 1,710 | 476,644 |
| November 12, 2025 | 1,725 | 1,739 | 1,739 | 1,760 | 1,707 | 434,384 |
| November 11, 2025 | 1,637 | 1,716 | 1,716 | 1,718 | 1,637 | 413,912 |
| November 10, 2025 | 1,605 | 1,637 | 1,637 | 1,780 | 1,600 | 1.38M |
| November 07, 2025 | 1,645 | 1,605 | 1,605 | 1,670 | 1,595 | 587,149 |
| November 06, 2025 | 1,700 | 1,645 | 1,645 | 1,735 | 1,638 | 1.06M |
| November 05, 2025 | 1,821 | 1,711 | 1,711 | 1,850 | 1,640 | 1.66M |
| November 04, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| November 03, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 31, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 30, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 29, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 28, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 27, 2025 | 9,105 | 9,105 | 9,105 | 9,105 | 9,105 | 0 |
| October 24, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 23, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 22, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 21, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 20, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 17, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 16, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 15, 2025 | 1,821 | 1,821 | 1,821 | 1,821 | 1,821 | 0 |
| October 14, 2025 | 1,835 | 1,821 | 1,821 | 1,855 | 1,820 | 502,213 |
| October 13, 2025 | 1,850 | 1,836 | 1,836 | 1,850 | 1,814 | 425,432 |
| October 10, 2025 | 1,880 | 1,855 | 1,855 | 1,900 | 1,839 | 605,544 |
| October 02, 2025 | 1,832 | 1,880 | 1,880 | 1,934 | 1,810 | 1.89M |
| October 01, 2025 | 1,845 | 1,831 | 1,831 | 1,874 | 1,828 | 253,249 |
| September 30, 2025 | 1,829 | 1,863 | 1,863 | 1,884 | 1,828 | 264,240 |
| September 29, 2025 | 1,835 | 1,828 | 1,828 | 1,846 | 1,825 | 243,785 |
| September 26, 2025 | 1,843 | 1,828 | 1,828 | 1,855 | 1,826 | 320,290 |
| September 25, 2025 | 1,842 | 1,843 | 1,843 | 1,855 | 1,839 | 224,292 |
| September 24, 2025 | 1,889 | 1,841 | 1,841 | 1,889 | 1,841 | 319,300 |
| September 23, 2025 | 1,901 | 1,861 | 1,861 | 1,901 | 1,861 | 403,437 |
| September 22, 2025 | 1,895 | 1,884 | 1,884 | 1,915 | 1,884 | 289,754 |
| September 19, 2025 | 1,896 | 1,895 | 1,895 | 1,899 | 1,883 | 258,278 |
| September 18, 2025 | 1,916 | 1,897 | 1,897 | 1,924 | 1,894 | 289,986 |
| September 17, 2025 | 1,905 | 1,915 | 1,915 | 1,920 | 1,886 | 288,613 |
| September 16, 2025 | 1,919 | 1,903 | 1,903 | 1,929 | 1,900 | 387,176 |
| September 15, 2025 | 1,942 | 1,939 | 1,939 | 1,948 | 1,904 | 476,597 |
| September 12, 2025 | 1,934 | 1,942 | 1,942 | 1,942 | 1,916 | 421,563 |
| September 11, 2025 | 1,901 | 1,934 | 1,934 | 1,934 | 1,901 | 457,602 |
| September 10, 2025 | 1,914 | 1,901 | 1,901 | 1,921 | 1,893 | 282,272 |
| September 09, 2025 | 1,888 | 1,912 | 1,912 | 1,925 | 1,888 | 570,265 |
| September 08, 2025 | 1,862 | 1,877 | 1,877 | 1,896 | 1,846 | 335,525 |
| September 05, 2025 | 1,868 | 1,861 | 1,861 | 1,887 | 1,853 | 142,908 |