1,005.00
-11(-1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,010 | 1,005 | 1,005 | 1,029 | 993 | 423,754 |
| November 06, 2025 | 1,012 | 1,016 | 1,016 | 1,028 | 999 | 406,200 |
| November 05, 2025 | 1,015 | 1,003 | 1,003 | 1,019 | 976 | 583,594 |
| November 04, 2025 | 995 | 1,004 | 1,004 | 1,018 | 991 | 440,943 |
| November 03, 2025 | 1,029 | 991 | 991 | 1,029 | 988 | 573,078 |
| October 31, 2025 | 1,015 | 1,017 | 1,017 | 1,027 | 1,005 | 289,597 |
| October 30, 2025 | 1,020 | 1,014 | 1,014 | 1,028 | 1,001 | 367,519 |
| October 29, 2025 | 1,050 | 1,008 | 1,008 | 1,050 | 996 | 478,666 |
| October 28, 2025 | 1,045 | 1,032 | 1,032 | 1,073 | 1,026 | 283,576 |
| October 27, 2025 | 1,021 | 1,045 | 1,045 | 1,061 | 1,004 | 346,235 |
| October 24, 2025 | 1,064 | 1,021 | 1,021 | 1,064 | 1,020 | 320,634 |
| October 23, 2025 | 1,056 | 1,052 | 1,052 | 1,063 | 1,030 | 187,181 |
| October 22, 2025 | 1,049 | 1,056 | 1,056 | 1,064 | 1,026 | 177,162 |
| October 21, 2025 | 1,052 | 1,043 | 1,043 | 1,069 | 1,035 | 337,951 |
| October 20, 2025 | 1,060 | 1,059 | 1,059 | 1,091 | 1,052 | 260,914 |
| October 17, 2025 | 1,090 | 1,060 | 1,060 | 1,100 | 1,051 | 381,590 |
| October 16, 2025 | 1,124 | 1,092 | 1,092 | 1,124 | 1,091 | 433,315 |
| October 15, 2025 | 1,135 | 1,124 | 1,124 | 1,148 | 1,120 | 269,309 |
| October 14, 2025 | 1,156 | 1,135 | 1,135 | 1,162 | 1,120 | 276,196 |
| October 13, 2025 | 1,132 | 1,156 | 1,156 | 1,167 | 1,106 | 499,089 |
| October 10, 2025 | 1,145 | 1,146 | 1,146 | 1,161 | 1,130 | 495,775 |
| October 02, 2025 | 1,086 | 1,140 | 1,140 | 1,247 | 1,077 | 3.75M |
| October 01, 2025 | 1,093 | 1,085 | 1,085 | 1,107 | 1,070 | 196,659 |
| September 30, 2025 | 1,118 | 1,085 | 1,085 | 1,118 | 1,071 | 335,272 |
| September 29, 2025 | 1,104 | 1,118 | 1,118 | 1,123 | 1,104 | 88,405 |
| September 26, 2025 | 1,135 | 1,109 | 1,109 | 1,135 | 1,100 | 290,549 |
| September 25, 2025 | 1,159 | 1,135 | 1,135 | 1,165 | 1,133 | 187,497 |
| September 24, 2025 | 1,178 | 1,159 | 1,159 | 1,190 | 1,140 | 339,438 |
| September 23, 2025 | 1,144 | 1,178 | 1,178 | 1,178 | 1,135 | 362,144 |
| September 22, 2025 | 1,146 | 1,142 | 1,142 | 1,158 | 1,128 | 263,753 |
| September 19, 2025 | 1,158 | 1,135 | 1,135 | 1,165 | 1,126 | 292,717 |
| September 18, 2025 | 1,140 | 1,158 | 1,158 | 1,163 | 1,125 | 297,734 |
| September 17, 2025 | 1,110 | 1,124 | 1,124 | 1,128 | 1,101 | 172,399 |
| September 16, 2025 | 1,102 | 1,120 | 1,120 | 1,121 | 1,097 | 234,123 |
| September 15, 2025 | 1,112 | 1,113 | 1,113 | 1,135 | 1,101 | 188,159 |
| September 12, 2025 | 1,129 | 1,119 | 1,119 | 1,129 | 1,110 | 227,305 |
| September 11, 2025 | 1,140 | 1,114 | 1,114 | 1,141 | 1,108 | 260,918 |
| September 10, 2025 | 1,117 | 1,129 | 1,129 | 1,132 | 1,100 | 418,985 |
| September 09, 2025 | 1,107 | 1,116 | 1,116 | 1,140 | 1,107 | 207,614 |
| September 08, 2025 | 1,134 | 1,118 | 1,118 | 1,170 | 1,095 | 466,052 |
| September 05, 2025 | 1,093 | 1,130 | 1,130 | 1,155 | 1,093 | 1.13M |
| September 04, 2025 | 1,082 | 1,098 | 1,098 | 1,105 | 1,064 | 598,791 |
| September 03, 2025 | 1,071 | 1,074 | 1,074 | 1,118 | 1,067 | 1.85M |
| September 02, 2025 | 997 | 1,060 | 1,060 | 1,204 | 994 | 17.25M |
| September 01, 2025 | 1,003 | 989 | 989 | 1,018 | 951 | 282,996 |
| August 29, 2025 | 1,008 | 1,003 | 1,003 | 1,016 | 1,001 | 227,975 |
| August 28, 2025 | 1,025 | 1,007 | 1,007 | 1,031 | 1,003 | 285,752 |
| August 27, 2025 | 1,010 | 1,013 | 1,013 | 1,036 | 1,005 | 161,479 |
| August 26, 2025 | 1,027 | 1,005 | 1,005 | 1,027 | 1,000 | 171,576 |
| August 25, 2025 | 1,030 | 1,027 | 1,027 | 1,053 | 1,020 | 266,813 |
| August 22, 2025 | 1,035 | 1,029 | 1,029 | 1,050 | 1,022 | 332,840 |
| August 21, 2025 | 1,004 | 1,032 | 1,032 | 1,063 | 1,002 | 734,835 |
| August 20, 2025 | 968 | 985 | 985 | 985 | 937 | 404,662 |
| August 19, 2025 | 1,009 | 968 | 968 | 1,010 | 967 | 498,207 |
| August 18, 2025 | 1,015 | 1,005 | 1,005 | 1,040 | 999 | 269,778 |
| August 14, 2025 | 1,019 | 1,015 | 1,015 | 1,026 | 1,012 | 56,204 |
| August 13, 2025 | 1,022 | 1,018 | 1,018 | 1,022 | 1,000 | 180,342 |
| August 12, 2025 | 1,013 | 1,021 | 1,021 | 1,030 | 1,009 | 89,739 |
| August 11, 2025 | 1,017 | 1,013 | 1,013 | 1,018 | 1,001 | 111,312 |
| August 08, 2025 | 1,015 | 1,017 | 1,017 | 1,041 | 1,013 | 101,017 |