1,348.00
-10(-0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,360 | 1,358 | 1,358 | 1,366 | 1,348 | 81,851 |
| December 03, 2025 | 1,392 | 1,357 | 1,357 | 1,392 | 1,340 | 287,929 |
| December 02, 2025 | 1,366 | 1,352 | 1,352 | 1,371 | 1,346 | 204,775 |
| December 01, 2025 | 1,386 | 1,366 | 1,366 | 1,396 | 1,358 | 111,866 |
| November 28, 2025 | 1,382 | 1,386 | 1,386 | 1,395 | 1,365 | 111,456 |
| November 27, 2025 | 1,365 | 1,363 | 1,363 | 1,379 | 1,359 | 76,473 |
| November 26, 2025 | 1,373 | 1,367 | 1,367 | 1,398 | 1,361 | 75,096 |
| November 25, 2025 | 1,365 | 1,363 | 1,363 | 1,410 | 1,360 | 131,987 |
| November 24, 2025 | 1,384 | 1,371 | 1,371 | 1,397 | 1,371 | 72,894 |
| November 21, 2025 | 1,365 | 1,382 | 1,382 | 1,388 | 1,365 | 52,293 |
| November 20, 2025 | 1,365 | 1,393 | 1,393 | 1,397 | 1,365 | 104,516 |
| November 19, 2025 | 1,395 | 1,362 | 1,362 | 1,395 | 1,361 | 219,582 |
| November 18, 2025 | 1,423 | 1,395 | 1,395 | 1,433 | 1,390 | 132,049 |
| November 17, 2025 | 1,429 | 1,423 | 1,423 | 1,440 | 1,399 | 358,394 |
| November 14, 2025 | 1,458 | 1,429 | 1,429 | 1,458 | 1,427 | 173,121 |
| November 13, 2025 | 1,432 | 1,458 | 1,458 | 1,480 | 1,421 | 139,117 |
| November 12, 2025 | 1,420 | 1,432 | 1,432 | 1,435 | 1,412 | 203,908 |
| November 11, 2025 | 1,438 | 1,412 | 1,412 | 1,463 | 1,408 | 157,268 |
| November 10, 2025 | 1,430 | 1,438 | 1,438 | 1,453 | 1,430 | 124,228 |
| November 07, 2025 | 1,448 | 1,430 | 1,430 | 1,448 | 1,394 | 236,998 |
| November 06, 2025 | 1,408 | 1,441 | 1,441 | 1,451 | 1,398 | 233,629 |
| November 05, 2025 | 1,438 | 1,408 | 1,408 | 1,438 | 1,395 | 156,253 |
| November 04, 2025 | 1,410 | 1,438 | 1,438 | 1,441 | 1,401 | 170,859 |
| November 03, 2025 | 1,485 | 1,410 | 1,410 | 1,485 | 1,407 | 311,029 |
| October 31, 2025 | 1,463 | 1,456 | 1,456 | 1,475 | 1,455 | 111,595 |
| October 30, 2025 | 1,499 | 1,463 | 1,463 | 1,500 | 1,461 | 265,478 |
| October 29, 2025 | 1,500 | 1,496 | 1,496 | 1,510 | 1,494 | 145,916 |
| October 28, 2025 | 1,502 | 1,505 | 1,505 | 1,536 | 1,494 | 246,821 |
| October 27, 2025 | 1,497 | 1,500 | 1,500 | 1,526 | 1,494 | 156,125 |
| October 24, 2025 | 1,512 | 1,498 | 1,498 | 1,512 | 1,486 | 121,747 |
| October 23, 2025 | 1,500 | 1,498 | 1,498 | 1,528 | 1,497 | 228,432 |
| October 22, 2025 | 1,505 | 1,534 | 1,534 | 1,534 | 1,490 | 114,585 |
| October 21, 2025 | 1,498 | 1,504 | 1,504 | 1,525 | 1,498 | 184,746 |
| October 20, 2025 | 1,514 | 1,519 | 1,519 | 1,527 | 1,497 | 107,443 |
| October 17, 2025 | 1,520 | 1,514 | 1,514 | 1,535 | 1,511 | 143,731 |
| October 16, 2025 | 1,538 | 1,529 | 1,529 | 1,540 | 1,511 | 247,944 |
| October 15, 2025 | 1,530 | 1,538 | 1,538 | 1,540 | 1,522 | 71,853 |
| October 14, 2025 | 1,549 | 1,520 | 1,520 | 1,580 | 1,516 | 229,258 |
| October 13, 2025 | 1,556 | 1,553 | 1,553 | 1,600 | 1,548 | 170,808 |
| October 10, 2025 | 1,605 | 1,578 | 1,578 | 1,605 | 1,563 | 194,909 |
| October 02, 2025 | 1,629 | 1,605 | 1,605 | 1,629 | 1,592 | 111,532 |
| October 01, 2025 | 1,629 | 1,599 | 1,599 | 1,629 | 1,592 | 162,043 |
| September 30, 2025 | 1,618 | 1,598 | 1,598 | 1,618 | 1,597 | 89,943 |
| September 29, 2025 | 1,616 | 1,618 | 1,618 | 1,643 | 1,611 | 73,991 |
| September 26, 2025 | 1,635 | 1,616 | 1,616 | 1,635 | 1,610 | 110,594 |
| September 25, 2025 | 1,646 | 1,635 | 1,635 | 1,646 | 1,628 | 107,267 |
| September 24, 2025 | 1,651 | 1,640 | 1,640 | 1,680 | 1,634 | 114,961 |
| September 23, 2025 | 1,672 | 1,651 | 1,651 | 1,675 | 1,651 | 117,679 |
| September 22, 2025 | 1,690 | 1,670 | 1,670 | 1,701 | 1,663 | 118,023 |
| September 19, 2025 | 1,704 | 1,687 | 1,687 | 1,717 | 1,683 | 95,069 |
| September 18, 2025 | 1,677 | 1,704 | 1,704 | 1,706 | 1,677 | 55,473 |
| September 17, 2025 | 1,694 | 1,676 | 1,676 | 1,694 | 1,674 | 125,290 |
| September 16, 2025 | 1,695 | 1,695 | 1,695 | 1,703 | 1,679 | 214,359 |
| September 15, 2025 | 1,715 | 1,695 | 1,695 | 1,717 | 1,695 | 120,161 |
| September 12, 2025 | 1,695 | 1,714 | 1,714 | 1,718 | 1,681 | 177,188 |
| September 11, 2025 | 1,698 | 1,697 | 1,697 | 1,709 | 1,683 | 174,288 |
| September 10, 2025 | 1,671 | 1,698 | 1,698 | 1,700 | 1,671 | 230,315 |
| September 09, 2025 | 1,685 | 1,685 | 1,685 | 1,697 | 1,673 | 187,873 |
| September 08, 2025 | 1,672 | 1,680 | 1,680 | 1,696 | 1,661 | 109,850 |
| September 05, 2025 | 1,700 | 1,672 | 1,672 | 1,700 | 1,671 | 102,611 |