1,544.00
+35(+2.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,509 | 1,544 | 1,544 | 1,575 | 1,504 | 437,469 |
| December 23, 2025 | 1,527 | 1,509 | 1,509 | 1,529 | 1,500 | 489,720 |
| December 22, 2025 | 1,546 | 1,527 | 1,527 | 1,559 | 1,522 | 486,847 |
| December 19, 2025 | 1,538 | 1,541 | 1,541 | 1,556 | 1,509 | 608,956 |
| December 18, 2025 | 1,575 | 1,538 | 1,538 | 1,581 | 1,533 | 446,843 |
| December 17, 2025 | 1,562 | 1,581 | 1,581 | 1,590 | 1,554 | 369,437 |
| December 16, 2025 | 1,598 | 1,562 | 1,562 | 1,599 | 1,559 | 436,701 |
| December 15, 2025 | 1,601 | 1,598 | 1,598 | 1,629 | 1,584 | 454,018 |
| December 12, 2025 | 1,600 | 1,601 | 1,601 | 1,622 | 1,576 | 337,646 |
| December 11, 2025 | 1,592 | 1,600 | 1,600 | 1,617 | 1,570 | 386,697 |
| December 10, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 287,424 |
| December 09, 2025 | 1,625 | 1,609 | 1,609 | 1,628 | 1,580 | 452,677 |
| December 08, 2025 | 1,666 | 1,625 | 1,625 | 1,667 | 1,615 | 407,943 |
| December 05, 2025 | 1,630 | 1,664 | 1,664 | 1,664 | 1,604 | 419,119 |
| December 04, 2025 | 1,610 | 1,633 | 1,633 | 1,648 | 1,609 | 368,588 |
| December 03, 2025 | 1,645 | 1,620 | 1,620 | 1,645 | 1,608 | 417,231 |
| December 02, 2025 | 1,650 | 1,640 | 1,640 | 1,657 | 1,618 | 277,295 |
| December 01, 2025 | 1,670 | 1,658 | 1,658 | 1,714 | 1,645 | 726,093 |
| November 28, 2025 | 1,588 | 1,618 | 1,618 | 1,621 | 1,588 | 270,276 |
| November 27, 2025 | 1,588 | 1,590 | 1,590 | 1,590 | 1,562 | 225,327 |
| November 26, 2025 | 1,516 | 1,587 | 1,587 | 1,592 | 1,509 | 603,113 |
| November 25, 2025 | 1,543 | 1,513 | 1,513 | 1,556 | 1,512 | 456,035 |
| November 24, 2025 | 1,588 | 1,540 | 1,540 | 1,598 | 1,492 | 470,739 |
| November 21, 2025 | 1,570 | 1,588 | 1,588 | 1,594 | 1,556 | 227,319 |
| November 20, 2025 | 1,557 | 1,597 | 1,597 | 1,599 | 1,551 | 362,380 |
| November 19, 2025 | 1,550 | 1,550 | 1,550 | 1,620 | 1,550 | 228,179 |
| November 18, 2025 | 1,593 | 1,559 | 1,559 | 1,600 | 1,547 | 510,011 |
| November 17, 2025 | 1,640 | 1,594 | 1,594 | 1,640 | 1,590 | 591,775 |
| November 14, 2025 | 1,655 | 1,630 | 1,630 | 1,661 | 1,623 | 467,697 |
| November 13, 2025 | 1,667 | 1,664 | 1,664 | 1,712 | 1,658 | 581,901 |
| November 12, 2025 | 1,643 | 1,666 | 1,666 | 1,666 | 1,637 | 479,346 |
| November 11, 2025 | 1,639 | 1,641 | 1,641 | 1,674 | 1,621 | 387,264 |
| November 10, 2025 | 1,590 | 1,650 | 1,650 | 1,651 | 1,590 | 507,794 |
| 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 |