1,836.00
-15(-0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 27, 2025 | 1,851 | 1,836 | 1,836 | 1,872 | 1,796 | 155,743 |
| November 26, 2025 | 1,806 | 1,851 | 1,851 | 1,880 | 1,781 | 122,944 |
| November 25, 2025 | 1,805 | 1,806 | 1,806 | 1,839 | 1,772 | 104,114 |
| November 24, 2025 | 1,731 | 1,772 | 1,772 | 1,810 | 1,689 | 156,628 |
| November 21, 2025 | 1,781 | 1,730 | 1,730 | 1,826 | 1,727 | 188,419 |
| November 20, 2025 | 1,811 | 1,847 | 1,847 | 1,869 | 1,720 | 358,827 |
| November 19, 2025 | 1,781 | 1,805 | 1,805 | 1,828 | 1,781 | 112,294 |
| November 18, 2025 | 1,892 | 1,825 | 1,825 | 1,892 | 1,800 | 321,878 |
| November 17, 2025 | 1,915 | 1,903 | 1,903 | 1,949 | 1,820 | 234,625 |
| November 14, 2025 | 1,931 | 1,915 | 1,915 | 1,990 | 1,888 | 368,254 |
| November 13, 2025 | 1,953 | 1,987 | 1,987 | 1,991 | 1,930 | 149,008 |
| November 12, 2025 | 1,891 | 1,992 | 1,992 | 2,080 | 1,850 | 409,823 |
| November 11, 2025 | 2,085 | 1,889 | 1,889 | 2,085 | 1,871 | 670,066 |
| November 10, 2025 | 2,015 | 2,015 | 2,015 | 2,050 | 2,000 | 146,440 |
| November 07, 2025 | 2,100 | 2,025 | 2,025 | 2,100 | 1,993 | 233,286 |
| November 06, 2025 | 2,035 | 2,065 | 2,065 | 2,115 | 2,000 | 225,604 |
| November 05, 2025 | 2,090 | 2,065 | 2,065 | 2,090 | 1,972 | 444,724 |
| November 04, 2025 | 2,110 | 2,090 | 2,090 | 2,150 | 2,000 | 327,713 |
| November 03, 2025 | 2,215 | 2,110 | 2,110 | 2,215 | 2,100 | 487,317 |
| October 31, 2025 | 2,180 | 2,190 | 2,190 | 2,210 | 2,105 | 228,096 |
| October 30, 2025 | 2,310 | 2,160 | 2,160 | 2,350 | 2,130 | 448,834 |
| October 29, 2025 | 2,265 | 2,265 | 2,265 | 2,310 | 2,180 | 262,091 |
| October 28, 2025 | 2,365 | 2,265 | 2,265 | 2,370 | 2,245 | 313,922 |
| October 27, 2025 | 2,305 | 2,355 | 2,355 | 2,455 | 2,295 | 683,422 |
| October 24, 2025 | 2,305 | 2,305 | 2,305 | 2,395 | 2,270 | 421,209 |
| October 23, 2025 | 2,375 | 2,305 | 2,305 | 2,470 | 2,270 | 1.1M |
| October 22, 2025 | 2,250 | 2,375 | 2,375 | 2,620 | 2,100 | 3.91M |
| October 21, 2025 | 2,170 | 2,200 | 2,200 | 2,260 | 2,130 | 622,341 |
| October 20, 2025 | 2,200 | 2,170 | 2,170 | 2,215 | 2,105 | 268,298 |
| October 17, 2025 | 2,285 | 2,195 | 2,195 | 2,330 | 2,110 | 697,866 |
| October 16, 2025 | 2,235 | 2,285 | 2,285 | 2,335 | 2,185 | 1.08M |
| October 15, 2025 | 1,987 | 2,230 | 2,230 | 2,260 | 1,965 | 1.11M |
| October 14, 2025 | 1,998 | 1,987 | 1,987 | 2,005 | 1,935 | 497,928 |
| October 13, 2025 | 1,870 | 1,989 | 1,989 | 1,992 | 1,870 | 747,340 |
| October 10, 2025 | 1,866 | 1,899 | 1,899 | 1,925 | 1,819 | 413,340 |
| October 02, 2025 | 1,860 | 1,897 | 1,897 | 1,919 | 1,833 | 299,404 |
| October 01, 2025 | 1,848 | 1,898 | 1,898 | 1,934 | 1,838 | 516,988 |
| September 30, 2025 | 1,856 | 1,860 | 1,860 | 1,944 | 1,833 | 366,793 |
| September 29, 2025 | 1,746 | 1,855 | 1,855 | 1,858 | 1,746 | 412,362 |
| September 26, 2025 | 1,850 | 1,795 | 1,795 | 1,895 | 1,759 | 703,789 |
| September 25, 2025 | 1,879 | 1,897 | 1,897 | 1,950 | 1,831 | 842,453 |
| September 24, 2025 | 1,807 | 1,879 | 1,879 | 1,969 | 1,807 | 2.03M |
| September 23, 2025 | 1,818 | 1,805 | 1,805 | 1,869 | 1,790 | 1.6M |
| September 22, 2025 | 1,997 | 1,837 | 1,837 | 1,997 | 1,808 | 2.3M |
| September 19, 2025 | 2,085 | 2,040 | 2,040 | 2,090 | 1,995 | 698,219 |
| September 18, 2025 | 2,100 | 2,095 | 2,095 | 2,110 | 2,050 | 469,936 |
| September 17, 2025 | 2,235 | 2,105 | 2,105 | 2,245 | 2,055 | 1.94M |
| September 16, 2025 | 2,270 | 2,225 | 2,225 | 2,325 | 2,180 | 883,311 |
| September 15, 2025 | 2,340 | 2,230 | 2,230 | 2,425 | 2,180 | 1.18M |
| September 12, 2025 | 2,670 | 2,345 | 2,345 | 2,670 | 2,345 | 1.47M |
| September 11, 2025 | 2,700 | 2,670 | 2,670 | 2,920 | 2,585 | 2.97M |
| September 10, 2025 | 2,665 | 2,585 | 2,585 | 2,690 | 2,435 | 2.39M |
| September 09, 2025 | 2,415 | 2,700 | 2,700 | 2,950 | 2,415 | 7.99M |
| September 08, 2025 | 2,170 | 2,415 | 2,415 | 2,580 | 2,120 | 4.09M |
| September 05, 2025 | 2,100 | 2,170 | 2,170 | 2,365 | 2,010 | 3.34M |
| September 04, 2025 | 1,970 | 2,100 | 2,100 | 2,160 | 1,857 | 1.42M |
| September 03, 2025 | 2,035 | 1,972 | 1,972 | 2,085 | 1,955 | 688,676 |
| September 02, 2025 | 2,070 | 1,980 | 1,980 | 2,125 | 1,960 | 1.05M |
| September 01, 2025 | 1,990 | 2,060 | 2,060 | 2,140 | 1,914 | 1.89M |
| August 29, 2025 | 1,775 | 2,045 | 2,045 | 2,190 | 1,755 | 4.61M |