1,170.00
-20(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,194 | 1,170 | 1,170 | 1,200 | 1,168 | 324,494 |
| December 23, 2025 | 1,218 | 1,190 | 1,190 | 1,230 | 1,169 | 772,304 |
| December 22, 2025 | 1,249 | 1,230 | 1,230 | 1,249 | 1,219 | 704,768 |
| December 19, 2025 | 1,250 | 1,236 | 1,236 | 1,292 | 1,235 | 670,877 |
| December 18, 2025 | 1,275 | 1,240 | 1,240 | 1,282 | 1,235 | 952,373 |
| December 17, 2025 | 1,277 | 1,271 | 1,271 | 1,317 | 1,260 | 1.54M |
| December 16, 2025 | 1,300 | 1,285 | 1,285 | 1,497 | 1,237 | 19.55M |
| December 15, 2025 | 1,360 | 1,367 | 1,367 | 1,377 | 1,341 | 483,385 |
| December 12, 2025 | 1,416 | 1,366 | 1,366 | 1,437 | 1,356 | 1.12M |
| December 11, 2025 | 1,367 | 1,412 | 1,412 | 1,528 | 1,367 | 4.89M |
| December 10, 2025 | 1,369 | 1,363 | 1,363 | 1,414 | 1,350 | 938,376 |
| December 09, 2025 | 1,320 | 1,368 | 1,368 | 1,386 | 1,303 | 1.4M |
| December 08, 2025 | 1,341 | 1,310 | 1,310 | 1,349 | 1,304 | 599,729 |
| December 05, 2025 | 1,330 | 1,338 | 1,338 | 1,346 | 1,316 | 703,817 |
| December 04, 2025 | 1,320 | 1,347 | 1,347 | 1,449 | 1,320 | 3.32M |
| December 03, 2025 | 1,330 | 1,322 | 1,322 | 1,349 | 1,305 | 768,114 |
| December 02, 2025 | 1,377 | 1,330 | 1,330 | 1,381 | 1,326 | 773,465 |
| December 01, 2025 | 1,325 | 1,367 | 1,367 | 1,533 | 1,322 | 7.79M |
| November 28, 2025 | 1,305 | 1,325 | 1,325 | 1,336 | 1,299 | 490,865 |
| November 27, 2025 | 1,336 | 1,300 | 1,300 | 1,350 | 1,297 | 421,338 |
| November 26, 2025 | 1,272 | 1,329 | 1,329 | 1,333 | 1,272 | 634,512 |
| November 25, 2025 | 1,280 | 1,272 | 1,272 | 1,317 | 1,255 | 689,437 |
| November 24, 2025 | 1,324 | 1,286 | 1,286 | 1,340 | 1,278 | 1.14M |
| November 21, 2025 | 1,276 | 1,330 | 1,330 | 1,450 | 1,260 | 8.46M |
| November 20, 2025 | 1,245 | 1,284 | 1,284 | 1,479 | 1,200 | 5.67M |
| November 19, 2025 | 1,260 | 1,254 | 1,254 | 1,279 | 1,226 | 267,654 |
| November 18, 2025 | 1,289 | 1,251 | 1,251 | 1,336 | 1,250 | 770,146 |
| November 17, 2025 | 1,314 | 1,305 | 1,305 | 1,321 | 1,278 | 343,634 |
| November 14, 2025 | 1,308 | 1,311 | 1,311 | 1,430 | 1,300 | 1.74M |
| November 13, 2025 | 1,331 | 1,333 | 1,333 | 1,365 | 1,285 | 543,685 |
| November 12, 2025 | 1,353 | 1,331 | 1,331 | 1,389 | 1,327 | 596,238 |
| November 11, 2025 | 1,354 | 1,367 | 1,367 | 1,418 | 1,314 | 1.5M |
| November 10, 2025 | 1,200 | 1,354 | 1,354 | 1,380 | 1,200 | 3.96M |
| November 07, 2025 | 1,223 | 1,205 | 1,205 | 1,245 | 1,195 | 633,797 |
| November 06, 2025 | 1,232 | 1,240 | 1,240 | 1,277 | 1,209 | 908,350 |
| November 05, 2025 | 1,181 | 1,232 | 1,232 | 1,299 | 1,180 | 4.76M |
| November 04, 2025 | 1,187 | 1,195 | 1,195 | 1,213 | 1,160 | 1.42M |
| November 03, 2025 | 1,130 | 1,187 | 1,187 | 1,242 | 1,126 | 6.69M |
| October 31, 2025 | 1,420 | 1,405 | 1,405 | 1,428 | 1,380 | 929,343 |
| October 30, 2025 | 1,488 | 1,422 | 1,422 | 1,494 | 1,400 | 1.23M |
| October 29, 2025 | 1,542 | 1,488 | 1,488 | 1,565 | 1,475 | 1.15M |
| October 28, 2025 | 1,591 | 1,552 | 1,552 | 1,647 | 1,544 | 1.35M |
| October 27, 2025 | 1,587 | 1,616 | 1,616 | 1,699 | 1,587 | 2.66M |
| October 24, 2025 | 1,575 | 1,581 | 1,581 | 1,624 | 1,524 | 1.71M |
| October 23, 2025 | 1,627 | 1,573 | 1,573 | 1,694 | 1,573 | 1.46M |
| October 22, 2025 | 1,592 | 1,622 | 1,622 | 1,735 | 1,545 | 7.51M |
| October 21, 2025 | 1,480 | 1,592 | 1,592 | 1,699 | 1,453 | 14.74M |
| October 20, 2025 | 1,405 | 1,470 | 1,470 | 1,725 | 1,405 | 17.64M |
| October 17, 2025 | 1,468 | 1,405 | 1,405 | 1,471 | 1,405 | 644,514 |
| October 16, 2025 | 1,500 | 1,468 | 1,468 | 1,500 | 1,467 | 327,184 |
| October 15, 2025 | 1,470 | 1,487 | 1,487 | 1,514 | 1,468 | 362,469 |
| October 14, 2025 | 1,500 | 1,463 | 1,463 | 1,515 | 1,451 | 501,731 |
| October 13, 2025 | 1,410 | 1,500 | 1,500 | 1,517 | 1,401 | 619,706 |
| October 10, 2025 | 1,557 | 1,460 | 1,460 | 1,557 | 1,455 | 831,967 |
| October 02, 2025 | 1,535 | 1,557 | 1,557 | 1,589 | 1,535 | 527,396 |
| October 01, 2025 | 1,574 | 1,540 | 1,540 | 1,584 | 1,540 | 476,235 |
| September 30, 2025 | 1,591 | 1,573 | 1,573 | 1,603 | 1,565 | 313,795 |
| September 29, 2025 | 1,579 | 1,610 | 1,610 | 1,639 | 1,579 | 365,180 |
| September 26, 2025 | 1,590 | 1,579 | 1,579 | 1,613 | 1,550 | 539,184 |
| September 25, 2025 | 1,590 | 1,590 | 1,590 | 1,611 | 1,581 | 337,463 |