2,000.00
+6(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 1,980 | 10,285 |
| December 23, 2025 | 1,980 | 1,994 | 1,994 | 1,996 | 1,972 | 24,040 |
| December 22, 2025 | 1,995 | 1,991 | 1,991 | 1,999 | 1,978 | 19,324 |
| December 19, 2025 | 1,991 | 1,980 | 1,980 | 1,997 | 1,950 | 50,041 |
| December 18, 2025 | 1,991 | 1,998 | 1,998 | 2,010 | 1,970 | 19,133 |
| December 17, 2025 | 1,999 | 2,005 | 2,005 | 2,015 | 1,994 | 13,130 |
| December 16, 2025 | 2,065 | 1,996 | 1,996 | 2,065 | 1,996 | 30,947 |
| December 15, 2025 | 2,085 | 2,065 | 2,065 | 2,095 | 2,035 | 18,895 |
| December 12, 2025 | 2,135 | 2,125 | 2,125 | 2,135 | 2,090 | 17,980 |
| December 11, 2025 | 2,140 | 2,135 | 2,135 | 2,140 | 2,085 | 52,422 |
| December 10, 2025 | 2,150 | 2,135 | 2,135 | 2,150 | 2,100 | 37,427 |
| December 09, 2025 | 2,145 | 2,150 | 2,150 | 2,165 | 2,115 | 16,821 |
| December 08, 2025 | 2,110 | 2,145 | 2,145 | 2,150 | 2,095 | 56,006 |
| December 05, 2025 | 2,110 | 2,140 | 2,140 | 2,145 | 2,080 | 47,337 |
| December 04, 2025 | 2,125 | 2,140 | 2,140 | 2,145 | 2,070 | 46,450 |
| December 03, 2025 | 2,170 | 2,105 | 2,105 | 2,170 | 2,090 | 67,180 |
| December 02, 2025 | 2,170 | 2,165 | 2,165 | 2,170 | 2,120 | 54,368 |
| December 01, 2025 | 2,145 | 2,165 | 2,165 | 2,170 | 2,130 | 64,611 |
| November 28, 2025 | 2,125 | 2,140 | 2,140 | 2,155 | 2,095 | 95,601 |
| November 27, 2025 | 2,105 | 2,095 | 2,095 | 2,115 | 2,055 | 178,499 |
| November 26, 2025 | 2,230 | 2,115 | 2,115 | 2,650 | 2,115 | 3.08M |
| November 25, 2025 | 2,050 | 2,040 | 2,040 | 2,070 | 1,995 | 55,055 |
| November 24, 2025 | 2,055 | 2,030 | 2,030 | 2,110 | 2,005 | 66,096 |
| November 21, 2025 | 2,075 | 2,025 | 2,025 | 2,075 | 1,988 | 114,210 |
| November 20, 2025 | 2,150 | 2,155 | 2,155 | 2,360 | 2,100 | 431,503 |
| November 19, 2025 | 2,080 | 2,085 | 2,085 | 2,120 | 2,005 | 115,387 |
| November 18, 2025 | 2,270 | 2,100 | 2,100 | 2,325 | 2,050 | 242,856 |
| November 17, 2025 | 2,250 | 2,220 | 2,220 | 2,295 | 2,090 | 187,319 |
| November 14, 2025 | 2,395 | 2,250 | 2,250 | 2,395 | 2,200 | 548,847 |
| November 13, 2025 | 2,350 | 2,415 | 2,415 | 2,905 | 2,255 | 4.61M |
| November 12, 2025 | 2,180 | 2,590 | 2,590 | 2,590 | 2,040 | 1.38M |
| November 11, 2025 | 2,000 | 1,995 | 1,995 | 2,015 | 1,912 | 49,875 |
| November 10, 2025 | 1,887 | 2,000 | 2,000 | 2,060 | 1,867 | 192,946 |
| November 07, 2025 | 1,900 | 1,857 | 1,857 | 1,902 | 1,820 | 63,489 |
| November 06, 2025 | 1,901 | 1,914 | 1,914 | 1,921 | 1,889 | 49,799 |
| November 05, 2025 | 1,970 | 1,897 | 1,897 | 1,970 | 1,843 | 71,516 |
| November 04, 2025 | 1,935 | 1,970 | 1,970 | 1,974 | 1,935 | 75,948 |
| November 03, 2025 | 1,925 | 1,930 | 1,930 | 1,943 | 1,888 | 109,019 |
| October 31, 2025 | 1,920 | 1,925 | 1,925 | 1,925 | 1,902 | 15,081 |
| October 30, 2025 | 1,930 | 1,906 | 1,906 | 1,933 | 1,874 | 71,221 |
| October 29, 2025 | 1,934 | 1,944 | 1,944 | 1,978 | 1,900 | 72,050 |
| October 28, 2025 | 1,926 | 1,921 | 1,921 | 1,926 | 1,866 | 70,189 |
| October 27, 2025 | 1,931 | 1,927 | 1,927 | 1,940 | 1,914 | 65,401 |
| October 24, 2025 | 1,875 | 1,920 | 1,920 | 1,920 | 1,868 | 77,791 |
| October 23, 2025 | 1,870 | 1,875 | 1,875 | 1,887 | 1,835 | 26,224 |
| October 22, 2025 | 1,870 | 1,870 | 1,870 | 1,881 | 1,815 | 51,497 |
| October 21, 2025 | 1,822 | 1,848 | 1,848 | 1,888 | 1,812 | 117,640 |
| October 20, 2025 | 1,820 | 1,822 | 1,822 | 1,829 | 1,780 | 38,460 |
| October 17, 2025 | 1,810 | 1,830 | 1,830 | 1,837 | 1,791 | 80,137 |
| October 16, 2025 | 1,775 | 1,810 | 1,810 | 1,815 | 1,755 | 87,760 |
| October 15, 2025 | 1,762 | 1,771 | 1,771 | 1,771 | 1,730 | 19,488 |
| October 14, 2025 | 1,776 | 1,767 | 1,767 | 1,776 | 1,742 | 31,363 |
| October 13, 2025 | 1,755 | 1,774 | 1,774 | 1,775 | 1,740 | 14,727 |
| October 10, 2025 | 1,799 | 1,775 | 1,775 | 1,817 | 1,750 | 41,009 |
| October 02, 2025 | 1,810 | 1,818 | 1,818 | 1,818 | 1,743 | 28,958 |
| October 01, 2025 | 1,808 | 1,810 | 1,810 | 1,814 | 1,786 | 34,803 |
| September 30, 2025 | 1,800 | 1,808 | 1,808 | 1,810 | 1,786 | 11,328 |
| September 29, 2025 | 1,805 | 1,806 | 1,806 | 1,817 | 1,777 | 21,725 |
| September 26, 2025 | 1,806 | 1,806 | 1,806 | 1,814 | 1,793 | 15,391 |
| September 25, 2025 | 1,801 | 1,818 | 1,818 | 1,822 | 1,784 | 18,037 |