1,244.00
-13(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,257 | 1,244 | 1,244 | 1,257 | 1,240 | 168,981 |
| October 01, 2025 | 1,270 | 1,257 | 1,257 | 1,270 | 1,237 | 192,373 |
| September 30, 2025 | 1,269 | 1,261 | 1,261 | 1,269 | 1,248 | 63,324 |
| September 29, 2025 | 1,261 | 1,264 | 1,264 | 1,265 | 1,247 | 43,941 |
| September 26, 2025 | 1,269 | 1,259 | 1,259 | 1,269 | 1,249 | 65,422 |
| September 25, 2025 | 1,272 | 1,269 | 1,269 | 1,278 | 1,255 | 94,883 |
| September 24, 2025 | 1,273 | 1,280 | 1,280 | 1,282 | 1,251 | 94,761 |
| September 23, 2025 | 1,299 | 1,271 | 1,271 | 1,299 | 1,270 | 119,567 |
| September 22, 2025 | 1,295 | 1,289 | 1,289 | 1,295 | 1,279 | 44,557 |
| September 19, 2025 | 1,300 | 1,295 | 1,295 | 1,300 | 1,283 | 54,429 |
| September 18, 2025 | 1,298 | 1,300 | 1,300 | 1,309 | 1,291 | 145,028 |
| September 17, 2025 | 1,300 | 1,300 | 1,300 | 1,306 | 1,289 | 49,627 |
| September 16, 2025 | 1,319 | 1,312 | 1,312 | 1,325 | 1,295 | 105,038 |
| September 15, 2025 | 1,286 | 1,319 | 1,319 | 1,320 | 1,278 | 73,358 |
| September 12, 2025 | 1,287 | 1,296 | 1,296 | 1,299 | 1,273 | 72,388 |
| September 11, 2025 | 1,271 | 1,287 | 1,287 | 1,287 | 1,269 | 58,770 |
| September 10, 2025 | 1,265 | 1,278 | 1,278 | 1,285 | 1,250 | 129,900 |
| September 09, 2025 | 1,260 | 1,256 | 1,256 | 1,274 | 1,222 | 77,678 |
| September 08, 2025 | 1,270 | 1,260 | 1,260 | 1,277 | 1,254 | 84,486 |
| September 05, 2025 | 1,269 | 1,263 | 1,263 | 1,277 | 1,255 | 67,292 |
| September 04, 2025 | 1,270 | 1,265 | 1,265 | 1,279 | 1,260 | 63,970 |
| September 03, 2025 | 1,270 | 1,268 | 1,268 | 1,270 | 1,251 | 98,746 |
| September 02, 2025 | 1,275 | 1,270 | 1,270 | 1,282 | 1,255 | 116,724 |
| September 01, 2025 | 1,269 | 1,275 | 1,275 | 1,278 | 1,251 | 72,254 |
| August 29, 2025 | 1,265 | 1,260 | 1,260 | 1,286 | 1,255 | 79,970 |
| August 28, 2025 | 1,351 | 1,275 | 1,275 | 1,351 | 1,260 | 534,336 |
| August 27, 2025 | 1,266 | 1,288 | 1,288 | 1,288 | 1,243 | 268,791 |
| August 26, 2025 | 1,265 | 1,262 | 1,262 | 1,265 | 1,240 | 106,628 |
| August 25, 2025 | 1,273 | 1,263 | 1,263 | 1,273 | 1,240 | 54,625 |
| August 22, 2025 | 1,274 | 1,260 | 1,260 | 1,274 | 1,245 | 66,493 |
| August 21, 2025 | 1,245 | 1,255 | 1,255 | 1,269 | 1,233 | 66,126 |
| August 20, 2025 | 1,273 | 1,245 | 1,245 | 1,273 | 1,221 | 159,082 |
| August 19, 2025 | 1,280 | 1,251 | 1,251 | 1,291 | 1,248 | 67,049 |
| August 18, 2025 | 1,296 | 1,265 | 1,265 | 1,302 | 1,254 | 142,524 |
| August 14, 2025 | 1,290 | 1,291 | 1,291 | 1,306 | 1,274 | 183,621 |
| August 13, 2025 | 1,296 | 1,290 | 1,290 | 1,297 | 1,280 | 123,176 |
| August 12, 2025 | 1,296 | 1,296 | 1,296 | 1,305 | 1,291 | 87,489 |
| August 11, 2025 | 1,296 | 1,297 | 1,297 | 1,299 | 1,281 | 79,510 |
| August 08, 2025 | 1,288 | 1,290 | 1,290 | 1,295 | 1,275 | 68,691 |
| August 07, 2025 | 1,280 | 1,283 | 1,283 | 1,289 | 1,270 | 87,759 |
| August 06, 2025 | 1,289 | 1,281 | 1,281 | 1,289 | 1,271 | 66,249 |
| August 05, 2025 | 1,276 | 1,286 | 1,286 | 1,286 | 1,256 | 52,686 |
| August 04, 2025 | 1,260 | 1,265 | 1,265 | 1,269 | 1,236 | 70,695 |
| August 01, 2025 | 1,284 | 1,246 | 1,246 | 1,284 | 1,234 | 88,555 |
| July 31, 2025 | 1,264 | 1,269 | 1,269 | 1,280 | 1,260 | 74,230 |
| July 30, 2025 | 1,265 | 1,263 | 1,263 | 1,284 | 1,253 | 155,613 |
| July 29, 2025 | 1,260 | 1,267 | 1,267 | 1,277 | 1,238 | 65,868 |
| July 28, 2025 | 1,290 | 1,260 | 1,260 | 1,290 | 1,255 | 175,901 |
| July 25, 2025 | 1,279 | 1,290 | 1,290 | 1,290 | 1,266 | 197,619 |
| July 24, 2025 | 1,297 | 1,279 | 1,279 | 1,300 | 1,275 | 121,511 |
| July 23, 2025 | 1,300 | 1,297 | 1,297 | 1,300 | 1,280 | 112,997 |
| July 22, 2025 | 1,340 | 1,299 | 1,299 | 1,340 | 1,291 | 170,387 |
| July 21, 2025 | 1,320 | 1,326 | 1,326 | 1,360 | 1,307 | 239,829 |
| July 18, 2025 | 1,347 | 1,322 | 1,322 | 1,348 | 1,322 | 139,841 |
| July 17, 2025 | 1,379 | 1,348 | 1,348 | 1,385 | 1,340 | 135,745 |
| July 16, 2025 | 1,380 | 1,375 | 1,375 | 1,384 | 1,362 | 104,101 |
| July 15, 2025 | 1,400 | 1,387 | 1,387 | 1,410 | 1,380 | 84,074 |
| July 14, 2025 | 1,397 | 1,410 | 1,410 | 1,422 | 1,392 | 205,932 |
| July 11, 2025 | 1,369 | 1,395 | 1,395 | 1,395 | 1,369 | 114,682 |
| July 10, 2025 | 1,375 | 1,382 | 1,382 | 1,395 | 1,348 | 258,850 |