1,073.00
-23(-2.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,137 | 1,096 | 1,096 | 1,137 | 1,092 | 354,754 |
| December 03, 2025 | 1,140 | 1,138 | 1,138 | 1,157 | 1,115 | 337,479 |
| December 02, 2025 | 1,143 | 1,145 | 1,145 | 1,148 | 1,109 | 277,336 |
| December 01, 2025 | 1,187 | 1,143 | 1,143 | 1,187 | 1,129 | 337,589 |
| November 28, 2025 | 1,150 | 1,169 | 1,169 | 1,192 | 1,138 | 565,710 |
| November 27, 2025 | 1,155 | 1,136 | 1,136 | 1,155 | 1,129 | 259,837 |
| November 26, 2025 | 1,109 | 1,153 | 1,153 | 1,173 | 1,109 | 478,574 |
| November 25, 2025 | 1,131 | 1,095 | 1,095 | 1,154 | 1,093 | 620,813 |
| November 24, 2025 | 1,182 | 1,127 | 1,127 | 1,190 | 1,123 | 715,063 |
| November 21, 2025 | 1,156 | 1,189 | 1,189 | 1,195 | 1,111 | 910,550 |
| November 20, 2025 | 1,196 | 1,189 | 1,189 | 1,215 | 1,166 | 901,944 |
| November 19, 2025 | 1,204 | 1,206 | 1,206 | 1,219 | 1,165 | 907,257 |
| November 18, 2025 | 1,295 | 1,210 | 1,210 | 1,295 | 1,198 | 1.38M |
| November 17, 2025 | 1,264 | 1,309 | 1,309 | 1,320 | 1,232 | 3.2M |
| November 14, 2025 | 1,101 | 1,228 | 1,228 | 1,304 | 1,090 | 7.19M |
| November 13, 2025 | 1,047 | 1,117 | 1,117 | 1,184 | 1,044 | 2.59M |
| November 12, 2025 | 1,011 | 1,047 | 1,047 | 1,055 | 1,009 | 639,295 |
| November 11, 2025 | 1,025 | 1,010 | 1,010 | 1,039 | 1,005 | 321,758 |
| November 10, 2025 | 1,018 | 1,012 | 1,012 | 1,019 | 1,003 | 339,205 |
| 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 |