1,016.00
-24(-2.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,081 | 1,040 | 1,040 | 1,084 | 1,030 | 739,210 |
| December 03, 2025 | 1,108 | 1,072 | 1,072 | 1,119 | 1,064 | 1.23M |
| December 02, 2025 | 992 | 1,119 | 1,119 | 1,156 | 973 | 9.06M |
| December 01, 2025 | 988 | 992 | 992 | 1,005 | 975 | 556,410 |
| November 28, 2025 | 972 | 973 | 973 | 1,000 | 950 | 663,125 |
| November 27, 2025 | 986 | 965 | 965 | 998 | 961 | 524,001 |
| November 26, 2025 | 975 | 986 | 986 | 1,038 | 955 | 1.11M |
| November 25, 2025 | 964 | 952 | 952 | 965 | 946 | 380,803 |
| November 24, 2025 | 950 | 946 | 946 | 979 | 930 | 821,748 |
| November 21, 2025 | 975 | 952 | 952 | 983 | 949 | 773,115 |
| November 20, 2025 | 979 | 995 | 995 | 1,000 | 973 | 596,875 |
| November 19, 2025 | 990 | 969 | 969 | 1,000 | 960 | 848,514 |
| November 18, 2025 | 1,031 | 989 | 989 | 1,033 | 987 | 1.3M |
| November 17, 2025 | 1,109 | 1,031 | 1,031 | 1,122 | 1,031 | 1.29M |
| November 14, 2025 | 1,072 | 1,101 | 1,101 | 1,172 | 1,054 | 4.17M |
| November 13, 2025 | 1,034 | 1,082 | 1,082 | 1,195 | 1,015 | 7.02M |
| November 12, 2025 | 988 | 1,034 | 1,034 | 1,086 | 984 | 1.92M |
| November 11, 2025 | 1,029 | 988 | 988 | 1,029 | 976 | 1.31M |
| November 10, 2025 | 1,020 | 1,020 | 1,020 | 1,037 | 1,000 | 763,495 |
| November 07, 2025 | 1,037 | 1,012 | 1,012 | 1,055 | 1,003 | 933,263 |
| November 06, 2025 | 1,071 | 1,047 | 1,047 | 1,104 | 1,030 | 1.01M |
| November 05, 2025 | 1,073 | 1,055 | 1,055 | 1,095 | 1,019 | 1.46M |
| November 04, 2025 | 1,071 | 1,072 | 1,072 | 1,110 | 1,049 | 2M |
| November 03, 2025 | 1,138 | 1,067 | 1,067 | 1,139 | 1,060 | 2.76M |
| October 31, 2025 | 1,205 | 1,139 | 1,139 | 1,207 | 1,130 | 2.98M |
| October 30, 2025 | 1,119 | 1,213 | 1,213 | 1,320 | 1,108 | 20.47M |
| October 29, 2025 | 1,198 | 1,122 | 1,122 | 1,252 | 1,121 | 7.91M |
| October 28, 2025 | 1,025 | 1,200 | 1,200 | 1,321 | 1,015 | 33.18M |
| October 27, 2025 | 1,025 | 1,024 | 1,024 | 1,053 | 1,017 | 1.12M |
| October 24, 2025 | 1,027 | 1,027 | 1,027 | 1,040 | 1,004 | 860,015 |
| October 23, 2025 | 1,047 | 1,031 | 1,031 | 1,067 | 1,020 | 767,863 |
| October 22, 2025 | 1,022 | 1,047 | 1,047 | 1,052 | 1,000 | 864,636 |
| October 21, 2025 | 1,030 | 1,022 | 1,022 | 1,069 | 1,016 | 750,016 |
| October 20, 2025 | 1,039 | 1,030 | 1,030 | 1,045 | 975 | 1.08M |
| October 17, 2025 | 1,094 | 1,036 | 1,036 | 1,109 | 1,034 | 1.79M |
| October 16, 2025 | 1,111 | 1,092 | 1,092 | 1,121 | 1,090 | 964,140 |
| October 15, 2025 | 1,133 | 1,111 | 1,111 | 1,145 | 1,109 | 689,405 |
| October 14, 2025 | 1,146 | 1,133 | 1,133 | 1,165 | 1,113 | 823,996 |
| October 13, 2025 | 1,129 | 1,146 | 1,146 | 1,164 | 1,101 | 565,736 |
| October 10, 2025 | 1,180 | 1,143 | 1,143 | 1,192 | 1,121 | 856,593 |
| October 02, 2025 | 1,132 | 1,132 | 1,132 | 1,168 | 1,113 | 796,359 |
| October 01, 2025 | 1,150 | 1,132 | 1,132 | 1,172 | 1,080 | 1.16M |
| September 30, 2025 | 1,182 | 1,152 | 1,152 | 1,196 | 1,149 | 1.1M |
| September 29, 2025 | 1,176 | 1,182 | 1,182 | 1,260 | 1,175 | 1.46M |
| September 26, 2025 | 1,210 | 1,173 | 1,173 | 1,218 | 1,168 | 1.16M |
| September 25, 2025 | 1,221 | 1,210 | 1,210 | 1,244 | 1,207 | 969,990 |
| September 24, 2025 | 1,273 | 1,221 | 1,221 | 1,273 | 1,210 | 1.88M |
| September 23, 2025 | 1,272 | 1,278 | 1,278 | 1,290 | 1,266 | 1.28M |
| September 22, 2025 | 1,281 | 1,271 | 1,271 | 1,293 | 1,257 | 1.5M |
| September 19, 2025 | 1,312 | 1,281 | 1,281 | 1,318 | 1,275 | 2.23M |
| September 18, 2025 | 1,343 | 1,312 | 1,312 | 1,355 | 1,304 | 3.11M |
| September 17, 2025 | 1,300 | 1,341 | 1,341 | 1,428 | 1,240 | 13.75M |
| September 16, 2025 | 1,319 | 1,281 | 1,281 | 1,319 | 1,261 | 4.47M |
| September 15, 2025 | 1,252 | 1,332 | 1,332 | 1,495 | 1,223 | 36.58M |
| September 12, 2025 | 1,231 | 1,211 | 1,211 | 1,274 | 1,210 | 5.66M |
| September 11, 2025 | 1,121 | 1,234 | 1,234 | 1,340 | 1,117 | 36.94M |
| September 10, 2025 | 1,516 | 1,584 | 1,584 | 1,738 | 1,503 | 7.75M |
| September 09, 2025 | 1,592 | 1,507 | 1,507 | 1,592 | 1,491 | 1.17M |
| September 08, 2025 | 1,672 | 1,591 | 1,591 | 1,673 | 1,580 | 861,271 |
| September 05, 2025 | 1,700 | 1,638 | 1,638 | 1,714 | 1,638 | 1.09M |