1,416.00
-5(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,411 | 1,421 | 1,421 | 1,451 | 1,407 | 7,509 |
| December 03, 2025 | 1,402 | 1,403 | 1,403 | 1,428 | 1,402 | 16,952 |
| December 02, 2025 | 1,408 | 1,415 | 1,415 | 1,415 | 1,403 | 8,905 |
| December 01, 2025 | 1,406 | 1,402 | 1,402 | 1,410 | 1,391 | 14,751 |
| November 28, 2025 | 1,412 | 1,399 | 1,399 | 1,424 | 1,394 | 12,767 |
| November 27, 2025 | 1,440 | 1,412 | 1,412 | 1,445 | 1,401 | 33,322 |
| November 26, 2025 | 1,425 | 1,428 | 1,428 | 1,439 | 1,412 | 12,721 |
| November 25, 2025 | 1,435 | 1,420 | 1,420 | 1,460 | 1,420 | 26,711 |
| November 24, 2025 | 1,450 | 1,431 | 1,431 | 1,464 | 1,431 | 16,588 |
| November 21, 2025 | 1,455 | 1,450 | 1,450 | 1,465 | 1,434 | 18,431 |
| November 20, 2025 | 1,460 | 1,443 | 1,443 | 1,463 | 1,436 | 13,903 |
| November 19, 2025 | 1,422 | 1,441 | 1,441 | 1,463 | 1,422 | 19,839 |
| November 18, 2025 | 1,433 | 1,431 | 1,431 | 1,460 | 1,413 | 75,767 |
| November 17, 2025 | 1,404 | 1,425 | 1,425 | 1,543 | 1,385 | 37,951 |
| November 14, 2025 | 1,418 | 1,421 | 1,421 | 1,440 | 1,403 | 23,328 |
| November 13, 2025 | 1,488 | 1,420 | 1,420 | 1,488 | 1,420 | 68,803 |
| November 12, 2025 | 1,399 | 1,432 | 1,432 | 1,435 | 1,390 | 52,855 |
| November 11, 2025 | 1,436 | 1,390 | 1,390 | 1,580 | 1,380 | 364,452 |
| November 10, 2025 | 1,415 | 1,427 | 1,427 | 1,440 | 1,402 | 52,970 |
| November 07, 2025 | 1,348 | 1,415 | 1,415 | 1,500 | 1,348 | 230,146 |
| November 06, 2025 | 1,380 | 1,354 | 1,354 | 1,389 | 1,300 | 106,025 |
| November 05, 2025 | 1,394 | 1,379 | 1,379 | 1,750 | 1,378 | 2.23M |
| November 04, 2025 | 1,420 | 1,404 | 1,404 | 1,450 | 1,390 | 84,855 |
| November 03, 2025 | 1,500 | 1,421 | 1,421 | 1,799 | 1,400 | 1.74M |
| October 31, 2025 | 1,440 | 1,450 | 1,450 | 1,470 | 1,426 | 27,447 |
| October 30, 2025 | 1,448 | 1,440 | 1,440 | 1,467 | 1,431 | 26,455 |
| October 29, 2025 | 1,454 | 1,430 | 1,430 | 1,454 | 1,424 | 42,336 |
| October 28, 2025 | 1,469 | 1,439 | 1,439 | 1,469 | 1,435 | 57,346 |
| October 27, 2025 | 1,486 | 1,460 | 1,460 | 1,486 | 1,459 | 81,068 |
| October 24, 2025 | 1,485 | 1,486 | 1,486 | 1,815 | 1,449 | 2.4M |
| October 23, 2025 | 1,540 | 1,451 | 1,451 | 1,543 | 1,430 | 52,513 |
| October 22, 2025 | 1,555 | 1,501 | 1,501 | 1,555 | 1,497 | 39,060 |
| October 21, 2025 | 1,589 | 1,556 | 1,556 | 1,589 | 1,556 | 10,719 |
| October 20, 2025 | 1,579 | 1,583 | 1,583 | 1,590 | 1,573 | 13,213 |
| October 17, 2025 | 1,577 | 1,579 | 1,579 | 1,579 | 1,572 | 10,733 |
| October 16, 2025 | 1,590 | 1,572 | 1,572 | 1,590 | 1,560 | 9,224 |
| October 15, 2025 | 1,561 | 1,555 | 1,555 | 1,575 | 1,555 | 14,306 |
| October 14, 2025 | 1,571 | 1,578 | 1,578 | 1,589 | 1,569 | 18,230 |
| October 13, 2025 | 1,600 | 1,600 | 1,600 | 1,600 | 1,570 | 11,538 |
| October 10, 2025 | 1,619 | 1,600 | 1,600 | 1,619 | 1,569 | 12,565 |
| October 02, 2025 | 1,632 | 1,614 | 1,614 | 1,635 | 1,612 | 12,607 |
| October 01, 2025 | 1,623 | 1,629 | 1,629 | 1,629 | 1,623 | 2,066 |
| September 30, 2025 | 1,621 | 1,623 | 1,623 | 1,625 | 1,608 | 5,682 |
| September 29, 2025 | 1,626 | 1,621 | 1,621 | 1,648 | 1,612 | 4,532 |
| September 26, 2025 | 1,634 | 1,612 | 1,612 | 1,634 | 1,600 | 6,353 |
| September 25, 2025 | 1,625 | 1,612 | 1,612 | 1,638 | 1,611 | 15,528 |
| September 24, 2025 | 1,660 | 1,639 | 1,639 | 1,660 | 1,638 | 7,267 |
| September 23, 2025 | 1,670 | 1,660 | 1,660 | 1,670 | 1,640 | 3,800 |
| September 22, 2025 | 1,671 | 1,671 | 1,671 | 1,678 | 1,656 | 1,688 |
| September 19, 2025 | 1,649 | 1,671 | 1,671 | 1,680 | 1,649 | 1,940 |
| September 18, 2025 | 1,645 | 1,649 | 1,649 | 1,686 | 1,645 | 2,726 |
| September 17, 2025 | 1,670 | 1,645 | 1,645 | 1,670 | 1,628 | 5,481 |
| September 16, 2025 | 1,652 | 1,670 | 1,670 | 1,673 | 1,652 | 3,035 |
| September 15, 2025 | 1,644 | 1,650 | 1,650 | 1,650 | 1,640 | 6,835 |
| September 12, 2025 | 1,640 | 1,644 | 1,644 | 1,645 | 1,626 | 5,872 |
| September 11, 2025 | 1,642 | 1,631 | 1,631 | 1,680 | 1,630 | 5,352 |
| September 10, 2025 | 1,636 | 1,638 | 1,638 | 1,673 | 1,636 | 1,773 |
| September 09, 2025 | 1,615 | 1,636 | 1,636 | 1,638 | 1,615 | 13,332 |
| September 08, 2025 | 1,660 | 1,615 | 1,615 | 1,676 | 1,600 | 13,746 |
| September 05, 2025 | 1,660 | 1,660 | 1,660 | 1,661 | 1,645 | 2,165 |