1,707.00
-13(-0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,732 | 1,707 | 1,707 | 1,732 | 1,681 | 200,163 |
| October 16, 2025 | 1,790 | 1,720 | 1,720 | 1,790 | 1,712 | 373,368 |
| October 15, 2025 | 1,786 | 1,777 | 1,777 | 1,797 | 1,764 | 310,773 |
| October 14, 2025 | 1,765 | 1,791 | 1,791 | 1,802 | 1,749 | 768,946 |
| October 13, 2025 | 1,623 | 1,762 | 1,762 | 1,780 | 1,615 | 1.98M |
| October 10, 2025 | 1,633 | 1,639 | 1,639 | 1,653 | 1,619 | 233,510 |
| October 02, 2025 | 1,632 | 1,633 | 1,633 | 1,634 | 1,611 | 90,783 |
| October 01, 2025 | 1,666 | 1,632 | 1,632 | 1,666 | 1,617 | 186,256 |
| September 30, 2025 | 1,651 | 1,651 | 1,651 | 1,667 | 1,640 | 46,883 |
| September 29, 2025 | 1,647 | 1,662 | 1,662 | 1,668 | 1,640 | 73,043 |
| September 26, 2025 | 1,676 | 1,647 | 1,647 | 1,682 | 1,630 | 106,931 |
| September 25, 2025 | 1,669 | 1,676 | 1,676 | 1,685 | 1,666 | 53,726 |
| September 24, 2025 | 1,680 | 1,679 | 1,679 | 1,714 | 1,671 | 112,435 |
| September 23, 2025 | 1,711 | 1,695 | 1,695 | 1,718 | 1,687 | 122,089 |
| September 22, 2025 | 1,714 | 1,718 | 1,718 | 1,729 | 1,699 | 121,640 |
| September 19, 2025 | 1,728 | 1,724 | 1,724 | 1,740 | 1,709 | 168,019 |
| September 18, 2025 | 1,707 | 1,724 | 1,724 | 1,735 | 1,698 | 321,583 |
| September 17, 2025 | 1,695 | 1,699 | 1,699 | 1,710 | 1,677 | 184,686 |
| September 16, 2025 | 1,638 | 1,696 | 1,696 | 1,696 | 1,635 | 324,870 |
| September 15, 2025 | 1,621 | 1,638 | 1,638 | 1,642 | 1,621 | 156,800 |
| September 12, 2025 | 1,626 | 1,630 | 1,630 | 1,630 | 1,621 | 88,275 |
| September 11, 2025 | 1,623 | 1,627 | 1,627 | 1,634 | 1,616 | 113,717 |
| September 10, 2025 | 1,626 | 1,628 | 1,628 | 1,637 | 1,618 | 46,771 |
| September 09, 2025 | 1,630 | 1,626 | 1,626 | 1,648 | 1,624 | 176,053 |
| September 08, 2025 | 1,632 | 1,650 | 1,650 | 1,655 | 1,631 | 113,038 |
| September 05, 2025 | 1,622 | 1,639 | 1,639 | 1,640 | 1,622 | 77,163 |
| September 04, 2025 | 1,639 | 1,636 | 1,636 | 1,656 | 1,630 | 145,261 |
| September 03, 2025 | 1,586 | 1,626 | 1,626 | 1,626 | 1,586 | 198,368 |
| September 02, 2025 | 1,606 | 1,591 | 1,591 | 1,619 | 1,587 | 120,172 |
| September 01, 2025 | 1,622 | 1,609 | 1,609 | 1,633 | 1,608 | 96,030 |
| August 29, 2025 | 1,626 | 1,628 | 1,628 | 1,638 | 1,615 | 61,185 |
| August 28, 2025 | 1,624 | 1,632 | 1,632 | 1,638 | 1,622 | 32,419 |
| August 27, 2025 | 1,625 | 1,634 | 1,634 | 1,638 | 1,622 | 37,342 |
| August 26, 2025 | 1,638 | 1,631 | 1,631 | 1,638 | 1,622 | 56,434 |
| August 25, 2025 | 1,619 | 1,632 | 1,632 | 1,644 | 1,618 | 53,145 |
| August 22, 2025 | 1,624 | 1,618 | 1,618 | 1,648 | 1,597 | 149,392 |
| August 21, 2025 | 1,629 | 1,632 | 1,632 | 1,644 | 1,625 | 51,073 |
| August 20, 2025 | 1,660 | 1,629 | 1,629 | 1,660 | 1,612 | 87,460 |
| August 19, 2025 | 1,609 | 1,663 | 1,663 | 1,733 | 1,609 | 544,392 |
| August 18, 2025 | 1,638 | 1,625 | 1,625 | 1,638 | 1,617 | 129,589 |
| August 14, 2025 | 1,648 | 1,638 | 1,638 | 1,676 | 1,626 | 214,432 |
| August 13, 2025 | 1,665 | 1,656 | 1,656 | 1,667 | 1,645 | 68,762 |
| August 12, 2025 | 1,644 | 1,649 | 1,649 | 1,673 | 1,644 | 90,084 |
| August 11, 2025 | 1,690 | 1,658 | 1,658 | 1,690 | 1,653 | 134,572 |
| August 08, 2025 | 1,675 | 1,690 | 1,690 | 1,701 | 1,660 | 163,430 |
| August 07, 2025 | 1,650 | 1,676 | 1,676 | 1,678 | 1,643 | 176,690 |
| August 06, 2025 | 1,651 | 1,663 | 1,663 | 1,665 | 1,645 | 59,787 |
| August 05, 2025 | 1,667 | 1,668 | 1,668 | 1,685 | 1,650 | 141,132 |
| August 04, 2025 | 1,610 | 1,667 | 1,667 | 1,667 | 1,610 | 136,205 |
| August 01, 2025 | 1,655 | 1,626 | 1,626 | 1,655 | 1,604 | 341,837 |
| July 31, 2025 | 1,661 | 1,664 | 1,664 | 1,673 | 1,647 | 111,361 |
| July 30, 2025 | 1,660 | 1,660 | 1,660 | 1,675 | 1,655 | 62,664 |
| July 29, 2025 | 1,661 | 1,659 | 1,659 | 1,672 | 1,649 | 120,066 |
| July 28, 2025 | 1,681 | 1,675 | 1,675 | 1,693 | 1,660 | 164,321 |
| July 25, 2025 | 1,678 | 1,682 | 1,682 | 1,699 | 1,678 | 111,762 |
| July 24, 2025 | 1,722 | 1,692 | 1,692 | 1,722 | 1,667 | 132,376 |
| July 23, 2025 | 1,705 | 1,710 | 1,710 | 1,724 | 1,680 | 156,242 |
| July 22, 2025 | 1,733 | 1,709 | 1,709 | 1,749 | 1,697 | 310,413 |
| July 21, 2025 | 1,729 | 1,741 | 1,741 | 1,745 | 1,711 | 157,269 |
| July 18, 2025 | 1,708 | 1,723 | 1,723 | 1,730 | 1,708 | 87,127 |