1,618.00
-22(-1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,633 | 1,618 | 1,618 | 1,639 | 1,578 | 650,353 |
| November 06, 2025 | 1,613 | 1,640 | 1,640 | 1,652 | 1,608 | 456,533 |
| November 05, 2025 | 1,625 | 1,613 | 1,613 | 1,625 | 1,572 | 838,891 |
| November 04, 2025 | 1,634 | 1,625 | 1,625 | 1,660 | 1,590 | 716,328 |
| November 03, 2025 | 1,658 | 1,637 | 1,637 | 1,665 | 1,620 | 949,127 |
| October 31, 2025 | 1,679 | 1,658 | 1,658 | 1,690 | 1,655 | 781,302 |
| October 30, 2025 | 1,748 | 1,679 | 1,679 | 1,766 | 1,677 | 1.12M |
| October 29, 2025 | 1,745 | 1,707 | 1,707 | 1,746 | 1,702 | 786,142 |
| October 28, 2025 | 1,759 | 1,745 | 1,745 | 1,791 | 1,738 | 822,489 |
| October 27, 2025 | 1,772 | 1,747 | 1,747 | 1,781 | 1,740 | 771,766 |
| October 24, 2025 | 1,769 | 1,772 | 1,772 | 1,778 | 1,743 | 726,517 |
| October 23, 2025 | 1,820 | 1,769 | 1,769 | 1,820 | 1,767 | 572,021 |
| October 22, 2025 | 1,790 | 1,820 | 1,820 | 1,840 | 1,764 | 662,688 |
| October 21, 2025 | 1,720 | 1,789 | 1,789 | 1,834 | 1,720 | 1.64M |
| October 20, 2025 | 1,719 | 1,708 | 1,708 | 1,721 | 1,678 | 544,956 |
| October 17, 2025 | 1,742 | 1,718 | 1,718 | 1,742 | 1,703 | 546,240 |
| October 16, 2025 | 1,752 | 1,742 | 1,742 | 1,780 | 1,735 | 632,286 |
| October 15, 2025 | 1,753 | 1,752 | 1,752 | 1,769 | 1,736 | 361,738 |
| October 14, 2025 | 1,701 | 1,752 | 1,752 | 1,753 | 1,695 | 951,754 |
| October 13, 2025 | 1,672 | 1,700 | 1,700 | 1,717 | 1,641 | 665,434 |
| October 10, 2025 | 1,713 | 1,675 | 1,675 | 1,716 | 1,663 | 624,746 |
| October 02, 2025 | 1,708 | 1,713 | 1,713 | 1,718 | 1,690 | 404,300 |
| October 01, 2025 | 1,695 | 1,708 | 1,708 | 1,708 | 1,672 | 408,174 |
| September 30, 2025 | 1,685 | 1,696 | 1,696 | 1,738 | 1,672 | 538,771 |
| September 29, 2025 | 1,691 | 1,685 | 1,685 | 1,700 | 1,671 | 382,406 |
| September 26, 2025 | 1,712 | 1,691 | 1,691 | 1,717 | 1,674 | 410,849 |
| September 25, 2025 | 1,715 | 1,712 | 1,712 | 1,724 | 1,680 | 615,356 |
| September 24, 2025 | 1,683 | 1,703 | 1,703 | 1,733 | 1,683 | 558,543 |
| September 23, 2025 | 1,706 | 1,683 | 1,683 | 1,706 | 1,670 | 511,256 |
| September 22, 2025 | 1,740 | 1,697 | 1,697 | 1,750 | 1,695 | 554,999 |
| September 19, 2025 | 1,748 | 1,740 | 1,740 | 1,770 | 1,720 | 460,687 |
| September 18, 2025 | 1,731 | 1,745 | 1,745 | 1,751 | 1,731 | 309,120 |
| September 17, 2025 | 1,715 | 1,740 | 1,740 | 1,740 | 1,696 | 466,507 |
| September 16, 2025 | 1,760 | 1,717 | 1,717 | 1,763 | 1,709 | 695,012 |
| September 15, 2025 | 1,797 | 1,760 | 1,760 | 1,797 | 1,748 | 488,457 |
| September 12, 2025 | 1,745 | 1,793 | 1,793 | 1,793 | 1,710 | 532,600 |
| September 11, 2025 | 1,750 | 1,742 | 1,742 | 1,755 | 1,722 | 531,792 |
| September 10, 2025 | 1,752 | 1,750 | 1,750 | 1,762 | 1,739 | 426,031 |
| September 09, 2025 | 1,743 | 1,752 | 1,752 | 1,756 | 1,735 | 257,739 |
| September 08, 2025 | 1,776 | 1,751 | 1,751 | 1,781 | 1,746 | 372,942 |
| September 05, 2025 | 1,783 | 1,776 | 1,776 | 1,810 | 1,765 | 433,610 |
| September 04, 2025 | 1,777 | 1,776 | 1,776 | 1,793 | 1,769 | 213,471 |
| September 03, 2025 | 1,765 | 1,776 | 1,776 | 1,790 | 1,755 | 264,251 |
| September 02, 2025 | 1,797 | 1,776 | 1,776 | 1,820 | 1,772 | 407,753 |
| September 01, 2025 | 1,821 | 1,801 | 1,801 | 1,821 | 1,797 | 256,136 |
| August 29, 2025 | 1,836 | 1,821 | 1,821 | 1,882 | 1,821 | 381,076 |
| August 28, 2025 | 1,829 | 1,834 | 1,834 | 1,838 | 1,787 | 438,899 |
| August 27, 2025 | 1,849 | 1,829 | 1,829 | 1,849 | 1,822 | 270,795 |
| August 26, 2025 | 1,843 | 1,849 | 1,849 | 1,875 | 1,838 | 316,106 |
| August 25, 2025 | 1,841 | 1,854 | 1,854 | 1,878 | 1,838 | 250,375 |
| August 22, 2025 | 1,838 | 1,841 | 1,841 | 1,862 | 1,826 | 238,051 |
| August 21, 2025 | 1,835 | 1,850 | 1,850 | 1,873 | 1,826 | 302,616 |
| August 20, 2025 | 1,850 | 1,827 | 1,827 | 1,850 | 1,795 | 473,928 |
| August 19, 2025 | 1,846 | 1,842 | 1,842 | 1,868 | 1,831 | 259,443 |
| August 18, 2025 | 1,862 | 1,845 | 1,845 | 1,869 | 1,840 | 421,786 |
| August 14, 2025 | 1,893 | 1,862 | 1,862 | 1,902 | 1,857 | 449,567 |
| August 13, 2025 | 1,910 | 1,903 | 1,903 | 1,911 | 1,879 | 246,703 |
| August 12, 2025 | 1,890 | 1,900 | 1,900 | 1,925 | 1,887 | 428,554 |
| August 11, 2025 | 1,915 | 1,895 | 1,895 | 1,922 | 1,890 | 305,395 |
| August 08, 2025 | 1,943 | 1,915 | 1,915 | 1,943 | 1,899 | 379,183 |