1,974.00
+29(+1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,020 | 1,945 | 1,945 | 2,020 | 1,940 | 37,639 |
| December 03, 2025 | 2,005 | 1,996 | 1,996 | 2,075 | 1,996 | 85,482 |
| December 02, 2025 | 2,005 | 1,995 | 1,995 | 2,050 | 1,981 | 30,742 |
| December 01, 2025 | 2,080 | 1,995 | 1,995 | 2,080 | 1,990 | 87,773 |
| November 28, 2025 | 1,995 | 2,035 | 2,035 | 2,170 | 1,954 | 247,140 |
| November 27, 2025 | 1,995 | 1,986 | 1,986 | 2,025 | 1,900 | 33,041 |
| November 26, 2025 | 2,010 | 1,995 | 1,995 | 2,075 | 1,995 | 85,979 |
| November 25, 2025 | 2,000 | 2,010 | 2,010 | 2,025 | 1,926 | 126,940 |
| November 24, 2025 | 1,937 | 2,000 | 2,000 | 2,125 | 1,865 | 357,809 |
| November 21, 2025 | 1,831 | 1,864 | 1,864 | 1,886 | 1,795 | 102,649 |
| November 20, 2025 | 1,845 | 1,831 | 1,831 | 1,900 | 1,831 | 63,699 |
| November 19, 2025 | 1,880 | 1,860 | 1,860 | 1,890 | 1,791 | 81,075 |
| November 18, 2025 | 1,756 | 1,831 | 1,831 | 1,935 | 1,701 | 254,611 |
| November 17, 2025 | 1,654 | 1,756 | 1,756 | 1,756 | 1,649 | 81,486 |
| November 14, 2025 | 1,635 | 1,654 | 1,654 | 1,656 | 1,623 | 30,904 |
| November 13, 2025 | 1,621 | 1,636 | 1,636 | 1,660 | 1,620 | 36,260 |
| November 12, 2025 | 1,623 | 1,639 | 1,639 | 1,680 | 1,614 | 18,575 |
| November 11, 2025 | 1,657 | 1,623 | 1,623 | 1,666 | 1,620 | 41,431 |
| November 10, 2025 | 1,789 | 1,657 | 1,657 | 1,789 | 1,634 | 160,051 |
| November 07, 2025 | 1,654 | 1,707 | 1,707 | 1,766 | 1,638 | 39,417 |
| November 06, 2025 | 1,666 | 1,672 | 1,672 | 1,765 | 1,566 | 107,309 |
| November 05, 2025 | 1,637 | 1,599 | 1,599 | 1,723 | 1,554 | 180,672 |
| November 04, 2025 | 1,549 | 1,724 | 1,724 | 1,980 | 1,537 | 1.66M |
| November 03, 2025 | 1,608 | 1,549 | 1,549 | 1,608 | 1,543 | 74,333 |
| October 31, 2025 | 1,608 | 1,608 | 1,608 | 1,625 | 1,600 | 30,574 |
| October 30, 2025 | 1,630 | 1,607 | 1,607 | 1,630 | 1,605 | 41,072 |
| October 29, 2025 | 1,658 | 1,633 | 1,633 | 1,658 | 1,555 | 52,431 |
| October 28, 2025 | 1,680 | 1,658 | 1,658 | 1,680 | 1,655 | 18,873 |
| October 27, 2025 | 1,679 | 1,680 | 1,680 | 1,700 | 1,647 | 52,110 |
| October 24, 2025 | 1,657 | 1,679 | 1,679 | 1,679 | 1,655 | 31,746 |
| October 23, 2025 | 1,680 | 1,665 | 1,665 | 1,680 | 1,660 | 13,338 |
| October 22, 2025 | 1,679 | 1,679 | 1,679 | 1,694 | 1,674 | 9,215 |
| October 21, 2025 | 1,675 | 1,693 | 1,693 | 1,700 | 1,670 | 44,563 |
| October 20, 2025 | 1,716 | 1,689 | 1,689 | 1,716 | 1,641 | 23,048 |
| October 17, 2025 | 1,700 | 1,715 | 1,715 | 1,723 | 1,700 | 19,331 |
| October 16, 2025 | 1,725 | 1,700 | 1,700 | 1,745 | 1,685 | 28,546 |
| October 15, 2025 | 1,727 | 1,725 | 1,725 | 1,732 | 1,707 | 17,067 |
| October 14, 2025 | 1,768 | 1,729 | 1,729 | 1,769 | 1,728 | 23,960 |
| October 13, 2025 | 1,767 | 1,755 | 1,755 | 1,770 | 1,736 | 27,348 |
| October 10, 2025 | 1,799 | 1,767 | 1,767 | 1,799 | 1,767 | 38,955 |
| October 02, 2025 | 1,780 | 1,798 | 1,798 | 1,804 | 1,776 | 20,202 |
| October 01, 2025 | 1,785 | 1,780 | 1,780 | 1,804 | 1,770 | 19,307 |
| September 30, 2025 | 1,800 | 1,785 | 1,785 | 1,800 | 1,778 | 17,433 |
| September 29, 2025 | 1,815 | 1,800 | 1,800 | 1,822 | 1,800 | 14,432 |
| September 26, 2025 | 1,825 | 1,801 | 1,801 | 1,828 | 1,790 | 32,075 |
| September 25, 2025 | 1,812 | 1,826 | 1,826 | 1,828 | 1,797 | 16,087 |
| September 24, 2025 | 1,810 | 1,812 | 1,812 | 1,822 | 1,793 | 36,308 |
| September 23, 2025 | 1,828 | 1,824 | 1,824 | 1,828 | 1,807 | 28,428 |
| September 22, 2025 | 1,860 | 1,828 | 1,828 | 1,860 | 1,820 | 44,867 |
| September 19, 2025 | 1,862 | 1,859 | 1,859 | 1,863 | 1,840 | 15,357 |
| September 18, 2025 | 1,830 | 1,862 | 1,862 | 1,898 | 1,821 | 52,926 |
| September 17, 2025 | 1,844 | 1,827 | 1,827 | 1,853 | 1,810 | 57,056 |
| September 16, 2025 | 1,885 | 1,843 | 1,843 | 1,887 | 1,832 | 42,340 |
| September 15, 2025 | 1,905 | 1,880 | 1,880 | 1,905 | 1,870 | 40,106 |
| September 12, 2025 | 1,920 | 1,899 | 1,899 | 1,931 | 1,899 | 32,616 |
| September 11, 2025 | 1,925 | 1,910 | 1,910 | 1,941 | 1,902 | 26,317 |
| September 10, 2025 | 1,901 | 1,925 | 1,925 | 1,928 | 1,898 | 43,934 |
| September 09, 2025 | 1,923 | 1,923 | 1,923 | 1,928 | 1,910 | 12,885 |
| September 08, 2025 | 1,955 | 1,931 | 1,931 | 1,975 | 1,910 | 54,836 |
| September 05, 2025 | 1,943 | 1,955 | 1,955 | 1,955 | 1,881 | 42,875 |