2,610.00
+5(+0.19%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,605 | 2,610 | 2,610 | 2,640 | 2,600 | 41,006 |
October 01, 2025 | 2,610 | 2,605 | 2,605 | 2,625 | 2,600 | 38,730 |
September 30, 2025 | 2,625 | 2,610 | 2,610 | 2,650 | 2,600 | 39,158 |
September 29, 2025 | 2,610 | 2,645 | 2,645 | 2,645 | 2,605 | 44,496 |
September 26, 2025 | 2,655 | 2,610 | 2,610 | 2,655 | 2,605 | 63,436 |
September 25, 2025 | 2,660 | 2,655 | 2,655 | 2,665 | 2,640 | 26,696 |
September 24, 2025 | 2,660 | 2,660 | 2,660 | 2,665 | 2,630 | 53,746 |
September 23, 2025 | 2,675 | 2,660 | 2,660 | 2,675 | 2,635 | 106,922 |
September 22, 2025 | 2,685 | 2,675 | 2,675 | 2,690 | 2,655 | 69,998 |
September 19, 2025 | 2,690 | 2,685 | 2,685 | 2,695 | 2,670 | 67,535 |
September 18, 2025 | 2,680 | 2,690 | 2,690 | 2,695 | 2,670 | 74,080 |
September 17, 2025 | 2,675 | 2,680 | 2,680 | 2,685 | 2,655 | 52,373 |
September 16, 2025 | 2,685 | 2,680 | 2,680 | 2,695 | 2,670 | 68,890 |
September 15, 2025 | 2,700 | 2,695 | 2,695 | 2,710 | 2,675 | 88,585 |
September 12, 2025 | 2,705 | 2,700 | 2,700 | 2,715 | 2,685 | 108,565 |
September 11, 2025 | 2,720 | 2,700 | 2,700 | 2,730 | 2,695 | 48,590 |
September 10, 2025 | 2,725 | 2,725 | 2,725 | 2,740 | 2,715 | 31,308 |
September 09, 2025 | 2,715 | 2,725 | 2,725 | 2,740 | 2,705 | 41,362 |
September 08, 2025 | 2,705 | 2,725 | 2,725 | 2,725 | 2,695 | 40,147 |
September 05, 2025 | 2,685 | 2,700 | 2,700 | 2,710 | 2,670 | 48,669 |
September 04, 2025 | 2,655 | 2,685 | 2,685 | 2,705 | 2,650 | 34,629 |
September 03, 2025 | 2,655 | 2,650 | 2,650 | 2,695 | 2,645 | 35,675 |
September 02, 2025 | 2,645 | 2,650 | 2,650 | 2,660 | 2,635 | 42,553 |
September 01, 2025 | 2,700 | 2,635 | 2,635 | 2,700 | 2,635 | 76,030 |
August 29, 2025 | 2,710 | 2,700 | 2,700 | 2,715 | 2,680 | 59,778 |
August 28, 2025 | 2,735 | 2,705 | 2,705 | 2,735 | 2,705 | 59,744 |
August 27, 2025 | 2,735 | 2,730 | 2,730 | 2,740 | 2,715 | 59,620 |
August 26, 2025 | 2,755 | 2,730 | 2,730 | 2,760 | 2,730 | 42,186 |
August 25, 2025 | 2,765 | 2,755 | 2,755 | 2,790 | 2,755 | 47,625 |
August 22, 2025 | 2,750 | 2,760 | 2,760 | 2,780 | 2,740 | 44,933 |
August 21, 2025 | 2,755 | 2,750 | 2,750 | 2,780 | 2,750 | 65,989 |
August 20, 2025 | 2,745 | 2,755 | 2,755 | 2,755 | 2,685 | 114,964 |
August 19, 2025 | 2,780 | 2,745 | 2,745 | 2,790 | 2,745 | 75,468 |
August 18, 2025 | 2,820 | 2,790 | 2,790 | 2,830 | 2,780 | 79,449 |
August 14, 2025 | 2,810 | 2,815 | 2,815 | 2,840 | 2,800 | 95,783 |
August 13, 2025 | 2,830 | 2,810 | 2,810 | 2,840 | 2,790 | 89,596 |
August 12, 2025 | 2,820 | 2,830 | 2,830 | 2,855 | 2,810 | 72,417 |
August 11, 2025 | 2,835 | 2,825 | 2,825 | 2,860 | 2,825 | 58,085 |
August 08, 2025 | 2,820 | 2,835 | 2,835 | 2,870 | 2,820 | 52,247 |
August 07, 2025 | 2,830 | 2,830 | 2,830 | 2,840 | 2,805 | 74,301 |
August 06, 2025 | 2,815 | 2,820 | 2,820 | 2,840 | 2,790 | 71,483 |
August 05, 2025 | 2,810 | 2,815 | 2,815 | 2,835 | 2,790 | 65,530 |
August 04, 2025 | 2,805 | 2,805 | 2,805 | 2,835 | 2,775 | 78,764 |
August 01, 2025 | 2,880 | 2,805 | 2,805 | 2,880 | 2,775 | 148,992 |
July 31, 2025 | 2,850 | 2,880 | 2,880 | 2,915 | 2,835 | 120,954 |
July 30, 2025 | 2,845 | 2,850 | 2,850 | 2,890 | 2,800 | 97,891 |
July 29, 2025 | 2,815 | 2,850 | 2,850 | 2,865 | 2,810 | 73,397 |
July 28, 2025 | 2,870 | 2,855 | 2,855 | 2,875 | 2,830 | 51,006 |
July 25, 2025 | 2,875 | 2,870 | 2,870 | 2,905 | 2,850 | 97,554 |
July 24, 2025 | 2,900 | 2,895 | 2,895 | 2,905 | 2,865 | 91,805 |
July 23, 2025 | 2,890 | 2,895 | 2,895 | 2,925 | 2,880 | 76,485 |
July 22, 2025 | 2,925 | 2,900 | 2,900 | 2,950 | 2,870 | 93,057 |
July 21, 2025 | 2,915 | 2,940 | 2,940 | 2,950 | 2,910 | 73,153 |
July 18, 2025 | 2,925 | 2,920 | 2,920 | 2,930 | 2,895 | 72,285 |
July 17, 2025 | 2,920 | 2,925 | 2,925 | 2,940 | 2,895 | 58,270 |
July 16, 2025 | 2,935 | 2,925 | 2,925 | 2,950 | 2,915 | 64,807 |
July 15, 2025 | 2,955 | 2,960 | 2,960 | 2,970 | 2,925 | 88,475 |
July 14, 2025 | 2,935 | 2,960 | 2,960 | 2,970 | 2,900 | 74,391 |
July 11, 2025 | 2,945 | 2,945 | 2,945 | 2,960 | 2,915 | 110,740 |
July 10, 2025 | 2,940 | 2,960 | 2,960 | 2,960 | 2,920 | 97,165 |