928.00
-7(-0.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 940 | 928 | 928 | 940 | 925 | 132,979 |
| December 29, 2025 | 942 | 935 | 935 | 942 | 929 | 111,851 |
| December 26, 2025 | 972 | 970 | 970 | 972 | 946 | 99,105 |
| December 24, 2025 | 974 | 964 | 964 | 974 | 962 | 46,438 |
| December 23, 2025 | 971 | 971 | 971 | 974 | 968 | 29,720 |
| December 22, 2025 | 969 | 971 | 971 | 972 | 966 | 49,361 |
| December 19, 2025 | 962 | 969 | 969 | 970 | 957 | 219,143 |
| December 18, 2025 | 959 | 961 | 961 | 965 | 955 | 76,753 |
| December 17, 2025 | 968 | 959 | 959 | 968 | 958 | 30,881 |
| December 16, 2025 | 963 | 967 | 967 | 969 | 954 | 68,257 |
| December 15, 2025 | 962 | 963 | 963 | 963 | 958 | 72,607 |
| December 12, 2025 | 958 | 961 | 961 | 964 | 955 | 57,621 |
| December 11, 2025 | 964 | 958 | 958 | 964 | 956 | 104,309 |
| December 10, 2025 | 965 | 964 | 964 | 968 | 954 | 101,797 |
| December 09, 2025 | 965 | 965 | 965 | 965 | 953 | 70,725 |
| December 08, 2025 | 966 | 963 | 963 | 967 | 963 | 27,023 |
| December 05, 2025 | 966 | 966 | 966 | 966 | 958 | 23,279 |
| December 04, 2025 | 964 | 964 | 964 | 966 | 957 | 43,193 |
| December 03, 2025 | 966 | 966 | 966 | 966 | 959 | 38,211 |
| December 02, 2025 | 969 | 963 | 963 | 969 | 956 | 47,864 |
| December 01, 2025 | 967 | 966 | 966 | 968 | 959 | 25,349 |
| November 28, 2025 | 962 | 963 | 963 | 966 | 949 | 174,514 |
| November 27, 2025 | 960 | 958 | 958 | 963 | 957 | 13,385 |
| November 26, 2025 | 959 | 959 | 959 | 960 | 952 | 68,957 |
| November 25, 2025 | 960 | 959 | 959 | 960 | 949 | 83,073 |
| November 24, 2025 | 960 | 960 | 960 | 960 | 954 | 45,818 |
| November 21, 2025 | 957 | 959 | 959 | 960 | 955 | 59,740 |
| November 20, 2025 | 959 | 957 | 957 | 960 | 953 | 49,435 |
| November 19, 2025 | 950 | 952 | 952 | 959 | 950 | 39,544 |
| November 18, 2025 | 958 | 958 | 958 | 959 | 952 | 42,075 |
| November 17, 2025 | 952 | 958 | 958 | 960 | 950 | 38,282 |
| November 14, 2025 | 958 | 956 | 956 | 958 | 949 | 71,409 |
| November 13, 2025 | 958 | 958 | 958 | 960 | 953 | 35,720 |
| November 12, 2025 | 960 | 958 | 958 | 960 | 954 | 17,796 |
| November 11, 2025 | 956 | 954 | 954 | 958 | 947 | 29,865 |
| November 10, 2025 | 958 | 953 | 953 | 958 | 950 | 26,477 |
| November 07, 2025 | 945 | 953 | 953 | 956 | 945 | 55,819 |
| November 06, 2025 | 951 | 950 | 950 | 954 | 947 | 59,810 |
| November 05, 2025 | 947 | 945 | 945 | 955 | 941 | 110,842 |
| November 04, 2025 | 955 | 946 | 946 | 957 | 945 | 81,844 |
| November 03, 2025 | 950 | 950 | 950 | 958 | 944 | 145,380 |
| October 31, 2025 | 955 | 950 | 950 | 961 | 950 | 70,706 |
| October 30, 2025 | 953 | 955 | 955 | 957 | 950 | 61,690 |
| October 29, 2025 | 960 | 953 | 953 | 960 | 950 | 145,365 |
| October 28, 2025 | 959 | 954 | 954 | 960 | 951 | 47,392 |
| October 27, 2025 | 961 | 959 | 959 | 962 | 955 | 39,761 |
| October 24, 2025 | 958 | 961 | 961 | 963 | 950 | 112,624 |
| October 23, 2025 | 958 | 957 | 957 | 962 | 950 | 47,669 |
| October 22, 2025 | 957 | 956 | 956 | 961 | 950 | 55,809 |
| October 21, 2025 | 958 | 957 | 957 | 958 | 945 | 42,699 |
| October 20, 2025 | 948 | 950 | 950 | 958 | 941 | 75,269 |
| October 17, 2025 | 950 | 948 | 948 | 959 | 946 | 48,471 |
| October 16, 2025 | 950 | 950 | 950 | 957 | 946 | 63,280 |
| October 15, 2025 | 955 | 950 | 950 | 960 | 941 | 135,571 |
| October 14, 2025 | 958 | 946 | 946 | 960 | 945 | 148,894 |
| October 13, 2025 | 955 | 955 | 955 | 960 | 950 | 69,092 |
| October 10, 2025 | 960 | 955 | 955 | 962 | 949 | 95,743 |
| October 02, 2025 | 955 | 960 | 960 | 963 | 955 | 47,695 |
| October 01, 2025 | 958 | 958 | 958 | 965 | 952 | 45,429 |
| September 30, 2025 | 958 | 955 | 955 | 960 | 955 | 37,161 |