1,014.00
-19(-1.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,033 | 1,014 | 1,014 | 1,033 | 1,007 | 349,517 |
| December 29, 2025 | 1,006 | 1,033 | 1,033 | 1,034 | 1,005 | 518,526 |
| December 26, 2025 | 1,024 | 1,006 | 1,006 | 1,035 | 994 | 898,328 |
| December 24, 2025 | 1,030 | 1,028 | 1,028 | 1,041 | 1,020 | 315,125 |
| December 23, 2025 | 1,076 | 1,030 | 1,030 | 1,076 | 1,030 | 571,438 |
| December 22, 2025 | 1,029 | 1,065 | 1,065 | 1,080 | 1,029 | 673,838 |
| December 19, 2025 | 1,015 | 1,029 | 1,029 | 1,031 | 1,008 | 627,494 |
| December 18, 2025 | 1,029 | 1,013 | 1,013 | 1,032 | 1,002 | 455,841 |
| December 17, 2025 | 995 | 1,023 | 1,023 | 1,043 | 995 | 1.26M |
| December 16, 2025 | 1,015 | 995 | 995 | 1,046 | 984 | 3.15M |
| December 15, 2025 | 1,103 | 1,030 | 1,030 | 1,107 | 1,027 | 3.34M |
| December 12, 2025 | 1,170 | 1,101 | 1,101 | 1,177 | 1,100 | 2.79M |
| December 11, 2025 | 1,149 | 1,164 | 1,164 | 1,176 | 1,139 | 971,672 |
| December 10, 2025 | 1,152 | 1,141 | 1,141 | 1,159 | 1,139 | 706,524 |
| December 09, 2025 | 1,162 | 1,152 | 1,152 | 1,162 | 1,150 | 557,689 |
| December 08, 2025 | 1,177 | 1,165 | 1,165 | 1,187 | 1,151 | 1.32M |
| December 05, 2025 | 1,177 | 1,181 | 1,181 | 1,183 | 1,166 | 558,810 |
| December 04, 2025 | 1,206 | 1,179 | 1,179 | 1,215 | 1,177 | 1.34M |
| December 03, 2025 | 1,198 | 1,206 | 1,206 | 1,215 | 1,198 | 473,613 |
| December 02, 2025 | 1,204 | 1,197 | 1,197 | 1,206 | 1,186 | 666,592 |
| December 01, 2025 | 1,226 | 1,204 | 1,204 | 1,242 | 1,203 | 482,252 |
| November 28, 2025 | 1,187 | 1,226 | 1,226 | 1,229 | 1,187 | 999,266 |
| November 27, 2025 | 1,207 | 1,186 | 1,186 | 1,219 | 1,185 | 674,193 |
| November 26, 2025 | 1,200 | 1,205 | 1,205 | 1,229 | 1,195 | 568,517 |
| November 25, 2025 | 1,201 | 1,193 | 1,193 | 1,223 | 1,193 | 410,158 |
| November 24, 2025 | 1,215 | 1,205 | 1,205 | 1,232 | 1,197 | 432,227 |
| November 21, 2025 | 1,201 | 1,217 | 1,217 | 1,217 | 1,193 | 591,455 |
| November 20, 2025 | 1,205 | 1,223 | 1,223 | 1,223 | 1,196 | 418,083 |
| November 19, 2025 | 1,201 | 1,207 | 1,207 | 1,224 | 1,180 | 778,746 |
| November 18, 2025 | 1,267 | 1,210 | 1,210 | 1,278 | 1,210 | 813,002 |
| November 17, 2025 | 1,293 | 1,266 | 1,266 | 1,300 | 1,265 | 622,458 |
| November 14, 2025 | 1,266 | 1,279 | 1,279 | 1,345 | 1,250 | 2.75M |
| November 13, 2025 | 1,263 | 1,269 | 1,269 | 1,293 | 1,260 | 986,475 |
| November 12, 2025 | 1,227 | 1,263 | 1,263 | 1,275 | 1,227 | 765,053 |
| November 11, 2025 | 1,261 | 1,227 | 1,227 | 1,262 | 1,225 | 374,262 |
| November 10, 2025 | 1,206 | 1,240 | 1,240 | 1,266 | 1,206 | 537,343 |
| November 07, 2025 | 1,219 | 1,214 | 1,214 | 1,230 | 1,192 | 815,493 |
| November 06, 2025 | 1,244 | 1,233 | 1,233 | 1,260 | 1,221 | 620,350 |
| November 05, 2025 | 1,248 | 1,244 | 1,244 | 1,249 | 1,215 | 1.08M |
| November 04, 2025 | 1,185 | 1,247 | 1,247 | 1,294 | 1,185 | 2.49M |
| November 03, 2025 | 1,223 | 1,196 | 1,196 | 1,231 | 1,196 | 1.12M |
| October 31, 2025 | 1,250 | 1,223 | 1,223 | 1,264 | 1,223 | 781,751 |
| October 30, 2025 | 1,283 | 1,250 | 1,250 | 1,287 | 1,250 | 1.11M |
| October 29, 2025 | 1,315 | 1,285 | 1,285 | 1,320 | 1,281 | 737,324 |
| October 28, 2025 | 1,308 | 1,315 | 1,315 | 1,333 | 1,292 | 869,935 |
| October 27, 2025 | 1,276 | 1,308 | 1,308 | 1,309 | 1,276 | 841,537 |
| October 24, 2025 | 1,283 | 1,275 | 1,275 | 1,289 | 1,271 | 589,749 |
| October 23, 2025 | 1,293 | 1,282 | 1,282 | 1,319 | 1,280 | 550,612 |
| October 22, 2025 | 1,296 | 1,292 | 1,292 | 1,296 | 1,271 | 769,414 |
| October 21, 2025 | 1,280 | 1,293 | 1,293 | 1,304 | 1,275 | 503,159 |
| October 20, 2025 | 1,262 | 1,283 | 1,283 | 1,284 | 1,255 | 532,619 |
| October 17, 2025 | 1,291 | 1,262 | 1,262 | 1,296 | 1,258 | 1.22M |
| October 16, 2025 | 1,293 | 1,297 | 1,297 | 1,302 | 1,292 | 528,158 |
| October 15, 2025 | 1,290 | 1,294 | 1,294 | 1,300 | 1,288 | 579,752 |
| October 14, 2025 | 1,307 | 1,294 | 1,294 | 1,311 | 1,291 | 768,344 |
| October 13, 2025 | 1,324 | 1,307 | 1,307 | 1,324 | 1,304 | 578,648 |
| October 10, 2025 | 1,354 | 1,327 | 1,327 | 1,354 | 1,314 | 545,569 |
| October 02, 2025 | 1,315 | 1,354 | 1,354 | 1,358 | 1,315 | 637,749 |
| October 01, 2025 | 1,315 | 1,320 | 1,320 | 1,325 | 1,307 | 515,155 |
| September 30, 2025 | 1,322 | 1,318 | 1,318 | 1,362 | 1,317 | 402,002 |