1,985.00
-25(-1.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,010 | 1,985 | 1,985 | 2,030 | 1,962 | 893,174 |
| September 25, 2025 | 2,065 | 2,010 | 2,010 | 2,130 | 2,000 | 2.08M |
| September 24, 2025 | 2,100 | 2,045 | 2,045 | 2,200 | 2,005 | 4.62M |
| September 23, 2025 | 1,933 | 2,055 | 2,055 | 2,255 | 1,912 | 12.83M |
| September 22, 2025 | 2,085 | 1,949 | 1,949 | 2,090 | 1,941 | 3.44M |
| September 19, 2025 | 1,833 | 2,095 | 2,095 | 2,260 | 1,829 | 22.57M |
| September 18, 2025 | 1,742 | 1,821 | 1,821 | 2,045 | 1,735 | 12.18M |
| September 17, 2025 | 1,754 | 1,740 | 1,740 | 1,786 | 1,734 | 632,634 |
| September 16, 2025 | 1,781 | 1,763 | 1,763 | 1,808 | 1,751 | 1.31M |
| September 15, 2025 | 1,776 | 1,789 | 1,789 | 1,900 | 1,745 | 5.03M |
| September 12, 2025 | 1,614 | 1,925 | 1,925 | 2,050 | 1,614 | 18.4M |
| September 11, 2025 | 1,633 | 1,612 | 1,612 | 1,642 | 1,612 | 291,409 |
| September 10, 2025 | 1,619 | 1,633 | 1,633 | 1,638 | 1,618 | 235,632 |
| September 09, 2025 | 1,602 | 1,619 | 1,619 | 1,625 | 1,602 | 133,981 |
| September 08, 2025 | 1,603 | 1,600 | 1,600 | 1,610 | 1,594 | 86,487 |
| September 05, 2025 | 1,591 | 1,603 | 1,603 | 1,604 | 1,588 | 117,810 |
| September 04, 2025 | 1,594 | 1,591 | 1,591 | 1,597 | 1,569 | 276,082 |
| September 03, 2025 | 1,620 | 1,593 | 1,593 | 1,620 | 1,593 | 336,131 |
| September 02, 2025 | 1,620 | 1,620 | 1,620 | 1,620 | 1,596 | 254,663 |
| September 01, 2025 | 1,601 | 1,620 | 1,620 | 1,635 | 1,593 | 267,393 |
| August 29, 2025 | 1,598 | 1,617 | 1,617 | 1,625 | 1,588 | 429,461 |
| August 28, 2025 | 1,610 | 1,605 | 1,605 | 1,630 | 1,596 | 432,556 |
| August 27, 2025 | 1,640 | 1,610 | 1,610 | 1,640 | 1,590 | 313,879 |
| August 26, 2025 | 1,638 | 1,641 | 1,641 | 1,660 | 1,619 | 225,349 |
| August 25, 2025 | 1,647 | 1,643 | 1,643 | 1,671 | 1,640 | 215,166 |
| August 22, 2025 | 1,653 | 1,641 | 1,641 | 1,692 | 1,641 | 155,625 |
| August 21, 2025 | 1,639 | 1,663 | 1,663 | 1,674 | 1,631 | 117,434 |
| August 20, 2025 | 1,640 | 1,639 | 1,639 | 1,647 | 1,618 | 258,435 |
| August 19, 2025 | 1,673 | 1,660 | 1,660 | 1,690 | 1,658 | 176,136 |
| August 18, 2025 | 1,671 | 1,673 | 1,673 | 1,690 | 1,650 | 230,546 |
| August 14, 2025 | 1,701 | 1,700 | 1,700 | 1,738 | 1,700 | 212,771 |
| August 13, 2025 | 1,715 | 1,709 | 1,709 | 1,735 | 1,700 | 138,116 |
| August 12, 2025 | 1,710 | 1,727 | 1,727 | 1,744 | 1,710 | 134,709 |
| August 11, 2025 | 1,738 | 1,720 | 1,720 | 1,740 | 1,714 | 121,461 |
| August 08, 2025 | 1,750 | 1,746 | 1,746 | 1,763 | 1,725 | 191,491 |
| August 07, 2025 | 1,764 | 1,762 | 1,762 | 1,765 | 1,739 | 123,682 |
| August 06, 2025 | 1,727 | 1,764 | 1,764 | 1,764 | 1,706 | 145,209 |
| August 05, 2025 | 1,704 | 1,728 | 1,728 | 1,744 | 1,704 | 194,024 |
| August 04, 2025 | 1,672 | 1,703 | 1,703 | 1,709 | 1,636 | 275,350 |
| August 01, 2025 | 1,747 | 1,672 | 1,672 | 1,747 | 1,665 | 488,725 |
| July 31, 2025 | 1,761 | 1,748 | 1,748 | 1,785 | 1,739 | 217,159 |
| July 30, 2025 | 1,783 | 1,761 | 1,761 | 1,810 | 1,759 | 191,335 |
| July 29, 2025 | 1,741 | 1,783 | 1,783 | 1,792 | 1,735 | 260,776 |
| July 28, 2025 | 1,818 | 1,762 | 1,762 | 1,822 | 1,750 | 350,845 |
| July 25, 2025 | 1,824 | 1,796 | 1,796 | 1,836 | 1,790 | 337,541 |
| July 24, 2025 | 1,888 | 1,824 | 1,824 | 1,895 | 1,822 | 505,337 |
| July 23, 2025 | 1,902 | 1,888 | 1,888 | 1,903 | 1,850 | 421,196 |
| July 22, 2025 | 1,957 | 1,902 | 1,902 | 1,957 | 1,860 | 991,084 |
| July 21, 2025 | 1,894 | 1,952 | 1,952 | 1,966 | 1,894 | 694,525 |
| July 18, 2025 | 1,919 | 1,894 | 1,894 | 1,923 | 1,857 | 523,456 |
| July 17, 2025 | 1,921 | 1,919 | 1,919 | 1,939 | 1,882 | 588,248 |
| July 16, 2025 | 1,947 | 1,920 | 1,920 | 1,951 | 1,901 | 562,636 |
| July 15, 2025 | 2,000 | 1,949 | 1,949 | 2,005 | 1,922 | 1.02M |
| July 14, 2025 | 1,949 | 2,000 | 2,000 | 2,010 | 1,918 | 1.23M |
| July 11, 2025 | 1,930 | 1,945 | 1,945 | 1,977 | 1,919 | 1.28M |
| July 10, 2025 | 1,930 | 1,912 | 1,912 | 2,100 | 1,897 | 7.15M |
| July 09, 2025 | 1,900 | 1,903 | 1,903 | 1,950 | 1,877 | 897,936 |
| July 08, 2025 | 1,840 | 1,881 | 1,881 | 1,900 | 1,840 | 501,240 |
| July 07, 2025 | 1,854 | 1,853 | 1,853 | 1,889 | 1,837 | 497,506 |
| July 04, 2025 | 1,835 | 1,848 | 1,848 | 1,905 | 1,823 | 919,181 |