1,217.00
-6(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 1,329 | 1,321 | 1,321 | 1,343 | 1,320 | 415,315 |
| September 26, 2025 | 1,351 | 1,336 | 1,336 | 1,351 | 1,310 | 763,579 |
| September 25, 2025 | 1,350 | 1,351 | 1,351 | 1,358 | 1,339 | 434,934 |
| September 24, 2025 | 1,371 | 1,349 | 1,349 | 1,371 | 1,339 | 652,975 |
| September 23, 2025 | 1,398 | 1,371 | 1,371 | 1,398 | 1,363 | 717,045 |
| September 22, 2025 | 1,423 | 1,398 | 1,398 | 1,425 | 1,391 | 749,705 |
| September 19, 2025 | 1,394 | 1,422 | 1,422 | 1,448 | 1,394 | 2.09M |
| September 18, 2025 | 1,387 | 1,393 | 1,393 | 1,399 | 1,381 | 545,538 |
| September 17, 2025 | 1,408 | 1,387 | 1,387 | 1,420 | 1,386 | 753,888 |
| September 16, 2025 | 1,400 | 1,408 | 1,408 | 1,410 | 1,372 | 1.01M |
| September 15, 2025 | 1,371 | 1,400 | 1,400 | 1,403 | 1,360 | 1.24M |
| September 12, 2025 | 1,355 | 1,367 | 1,367 | 1,373 | 1,347 | 956,251 |
| September 11, 2025 | 1,350 | 1,346 | 1,346 | 1,362 | 1,342 | 375,028 |
| September 10, 2025 | 1,343 | 1,355 | 1,355 | 1,356 | 1,335 | 526,590 |
| September 09, 2025 | 1,338 | 1,338 | 1,338 | 1,345 | 1,333 | 381,993 |
| September 08, 2025 | 1,335 | 1,338 | 1,338 | 1,346 | 1,333 | 439,056 |
| September 05, 2025 | 1,350 | 1,331 | 1,331 | 1,360 | 1,331 | 607,455 |
| September 04, 2025 | 1,327 | 1,331 | 1,331 | 1,345 | 1,323 | 350,341 |
| September 03, 2025 | 1,317 | 1,327 | 1,327 | 1,328 | 1,312 | 299,027 |
| September 02, 2025 | 1,296 | 1,318 | 1,318 | 1,322 | 1,296 | 452,243 |
| September 01, 2025 | 1,322 | 1,302 | 1,302 | 1,322 | 1,295 | 581,043 |
| August 29, 2025 | 1,332 | 1,318 | 1,318 | 1,342 | 1,318 | 604,307 |
| August 28, 2025 | 1,335 | 1,339 | 1,339 | 1,347 | 1,332 | 301,372 |
| August 27, 2025 | 1,354 | 1,339 | 1,339 | 1,358 | 1,335 | 536,125 |
| August 26, 2025 | 1,361 | 1,354 | 1,354 | 1,365 | 1,354 | 351,363 |
| August 25, 2025 | 1,369 | 1,361 | 1,361 | 1,377 | 1,360 | 508,939 |