1,712.00
+6(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,710 | 1,712 | 1,712 | 1,724 | 1,690 | 73,199 |
| September 25, 2025 | 1,710 | 1,706 | 1,706 | 1,718 | 1,694 | 25,852 |
| September 24, 2025 | 1,695 | 1,703 | 1,703 | 1,710 | 1,684 | 78,195 |
| September 23, 2025 | 1,698 | 1,695 | 1,695 | 1,703 | 1,681 | 23,695 |
| September 22, 2025 | 1,719 | 1,698 | 1,698 | 1,723 | 1,675 | 98,746 |
| September 19, 2025 | 1,693 | 1,710 | 1,710 | 1,715 | 1,691 | 70,143 |
| September 18, 2025 | 1,713 | 1,692 | 1,692 | 1,713 | 1,692 | 36,860 |
| September 17, 2025 | 1,711 | 1,713 | 1,713 | 1,720 | 1,695 | 41,937 |
| September 16, 2025 | 1,712 | 1,715 | 1,715 | 1,720 | 1,697 | 23,051 |
| September 15, 2025 | 1,702 | 1,712 | 1,712 | 1,723 | 1,697 | 16,685 |
| September 12, 2025 | 1,726 | 1,701 | 1,701 | 1,743 | 1,684 | 167,493 |
| September 11, 2025 | 1,742 | 1,726 | 1,726 | 1,743 | 1,719 | 25,788 |
| September 10, 2025 | 1,702 | 1,747 | 1,747 | 1,772 | 1,698 | 96,321 |
| September 09, 2025 | 1,723 | 1,701 | 1,701 | 1,740 | 1,700 | 54,420 |
| September 08, 2025 | 1,759 | 1,716 | 1,716 | 1,759 | 1,715 | 32,436 |
| September 05, 2025 | 1,730 | 1,734 | 1,734 | 1,754 | 1,716 | 38,519 |
| September 04, 2025 | 1,749 | 1,730 | 1,730 | 1,754 | 1,715 | 59,364 |
| September 03, 2025 | 1,711 | 1,722 | 1,722 | 1,730 | 1,653 | 58,660 |
| September 02, 2025 | 1,699 | 1,712 | 1,712 | 1,716 | 1,686 | 55,594 |
| September 01, 2025 | 1,719 | 1,699 | 1,699 | 1,723 | 1,699 | 43,651 |
| August 29, 2025 | 1,710 | 1,720 | 1,720 | 1,743 | 1,691 | 149,334 |
| August 28, 2025 | 1,740 | 1,729 | 1,729 | 1,745 | 1,717 | 38,820 |
| August 27, 2025 | 1,744 | 1,740 | 1,740 | 1,762 | 1,714 | 110,864 |
| August 26, 2025 | 1,700 | 1,727 | 1,727 | 1,753 | 1,690 | 123,711 |
| August 25, 2025 | 1,682 | 1,709 | 1,709 | 1,747 | 1,674 | 190,276 |
| August 22, 2025 | 1,682 | 1,683 | 1,683 | 1,705 | 1,651 | 62,512 |
| August 21, 2025 | 1,673 | 1,679 | 1,679 | 1,700 | 1,662 | 29,304 |
| August 20, 2025 | 1,665 | 1,684 | 1,684 | 1,700 | 1,637 | 90,591 |
| August 19, 2025 | 1,661 | 1,682 | 1,682 | 1,719 | 1,650 | 138,235 |
| August 18, 2025 | 1,634 | 1,667 | 1,667 | 1,695 | 1,620 | 139,995 |
| August 14, 2025 | 1,644 | 1,640 | 1,640 | 1,644 | 1,625 | 22,041 |
| August 13, 2025 | 1,617 | 1,644 | 1,644 | 1,645 | 1,617 | 46,481 |
| August 12, 2025 | 1,614 | 1,633 | 1,633 | 1,654 | 1,610 | 141,897 |
| August 11, 2025 | 1,665 | 1,633 | 1,633 | 1,668 | 1,615 | 138,597 |
| August 08, 2025 | 1,598 | 1,624 | 1,624 | 1,690 | 1,587 | 65,126 |
| August 07, 2025 | 1,652 | 1,598 | 1,598 | 1,652 | 1,523 | 100,511 |
| August 06, 2025 | 1,589 | 1,646 | 1,646 | 1,650 | 1,589 | 37,716 |
| August 05, 2025 | 1,637 | 1,613 | 1,613 | 1,640 | 1,599 | 132,580 |
| August 04, 2025 | 1,583 | 1,639 | 1,639 | 1,641 | 1,581 | 119,958 |
| August 01, 2025 | 1,609 | 1,602 | 1,602 | 1,630 | 1,571 | 132,171 |
| July 31, 2025 | 1,582 | 1,609 | 1,609 | 1,610 | 1,575 | 73,483 |
| July 30, 2025 | 1,600 | 1,585 | 1,585 | 1,620 | 1,583 | 39,995 |
| July 29, 2025 | 1,569 | 1,593 | 1,593 | 1,609 | 1,559 | 25,090 |
| July 28, 2025 | 1,574 | 1,569 | 1,569 | 1,582 | 1,540 | 72,921 |
| July 25, 2025 | 1,591 | 1,574 | 1,574 | 1,591 | 1,562 | 42,427 |
| July 24, 2025 | 1,634 | 1,591 | 1,591 | 1,634 | 1,580 | 57,256 |
| July 23, 2025 | 1,590 | 1,634 | 1,634 | 1,635 | 1,587 | 134,796 |
| July 22, 2025 | 1,675 | 1,625 | 1,625 | 1,675 | 1,583 | 160,484 |
| July 21, 2025 | 1,652 | 1,661 | 1,661 | 1,681 | 1,642 | 33,897 |
| July 18, 2025 | 1,671 | 1,652 | 1,652 | 1,697 | 1,629 | 120,210 |
| July 17, 2025 | 1,688 | 1,662 | 1,662 | 1,698 | 1,655 | 79,602 |
| July 16, 2025 | 1,717 | 1,688 | 1,688 | 1,717 | 1,661 | 119,251 |
| July 15, 2025 | 1,747 | 1,717 | 1,717 | 1,747 | 1,688 | 161,619 |
| July 14, 2025 | 1,732 | 1,748 | 1,748 | 1,750 | 1,716 | 83,325 |
| July 11, 2025 | 1,721 | 1,732 | 1,732 | 1,738 | 1,702 | 145,263 |
| July 10, 2025 | 1,701 | 1,722 | 1,722 | 1,738 | 1,701 | 146,232 |
| July 09, 2025 | 1,692 | 1,695 | 1,695 | 1,695 | 1,665 | 73,550 |
| July 08, 2025 | 1,667 | 1,685 | 1,685 | 1,698 | 1,666 | 72,552 |
| July 07, 2025 | 1,670 | 1,661 | 1,661 | 1,676 | 1,646 | 63,556 |
| July 04, 2025 | 1,660 | 1,660 | 1,660 | 1,695 | 1,632 | 89,619 |