1,614.00
+7(+0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,607 | 1,614 | 1,614 | 1,614 | 1,590 | 7,952 |
| September 25, 2025 | 1,600 | 1,607 | 1,607 | 1,613 | 1,587 | 18,503 |
| September 24, 2025 | 1,577 | 1,600 | 1,600 | 1,625 | 1,577 | 22,958 |
| September 23, 2025 | 1,613 | 1,593 | 1,593 | 1,613 | 1,577 | 29,708 |
| September 22, 2025 | 1,637 | 1,614 | 1,614 | 1,637 | 1,613 | 3,788 |
| September 19, 2025 | 1,635 | 1,637 | 1,637 | 1,640 | 1,590 | 15,155 |
| September 18, 2025 | 1,635 | 1,638 | 1,638 | 1,638 | 1,617 | 16,195 |
| September 17, 2025 | 1,635 | 1,635 | 1,635 | 1,640 | 1,609 | 13,592 |
| September 16, 2025 | 1,629 | 1,635 | 1,635 | 1,649 | 1,625 | 21,136 |
| September 15, 2025 | 1,660 | 1,629 | 1,629 | 1,660 | 1,610 | 38,475 |
| September 12, 2025 | 1,640 | 1,640 | 1,640 | 1,660 | 1,629 | 98,083 |
| September 11, 2025 | 1,615 | 1,638 | 1,638 | 1,640 | 1,615 | 45,243 |
| September 10, 2025 | 1,590 | 1,614 | 1,614 | 1,618 | 1,590 | 25,958 |
| September 09, 2025 | 1,597 | 1,605 | 1,605 | 1,609 | 1,582 | 16,030 |
| September 08, 2025 | 1,588 | 1,597 | 1,597 | 1,597 | 1,571 | 23,507 |
| September 05, 2025 | 1,586 | 1,588 | 1,588 | 1,588 | 1,574 | 7,239 |
| September 04, 2025 | 1,609 | 1,586 | 1,586 | 1,610 | 1,584 | 3,645 |
| September 03, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,582 | 4,892 |
| September 02, 2025 | 1,597 | 1,592 | 1,592 | 1,602 | 1,592 | 8,015 |
| September 01, 2025 | 1,584 | 1,597 | 1,597 | 1,630 | 1,581 | 24,155 |
| August 29, 2025 | 1,610 | 1,600 | 1,600 | 1,610 | 1,590 | 5,713 |
| August 28, 2025 | 1,593 | 1,594 | 1,594 | 1,610 | 1,585 | 6,010 |
| August 27, 2025 | 1,583 | 1,583 | 1,583 | 1,609 | 1,571 | 5,133 |
| August 26, 2025 | 1,586 | 1,583 | 1,583 | 1,586 | 1,583 | 2,371 |
| August 25, 2025 | 1,597 | 1,586 | 1,586 | 1,597 | 1,584 | 9,580 |
| August 22, 2025 | 1,595 | 1,597 | 1,597 | 1,609 | 1,595 | 4,429 |
| August 21, 2025 | 1,601 | 1,595 | 1,595 | 1,610 | 1,580 | 7,663 |
| August 20, 2025 | 1,594 | 1,594 | 1,594 | 1,610 | 1,591 | 16,357 |
| August 19, 2025 | 1,557 | 1,594 | 1,594 | 1,610 | 1,557 | 22,853 |
| August 18, 2025 | 1,575 | 1,571 | 1,571 | 1,575 | 1,526 | 15,162 |
| August 14, 2025 | 1,577 | 1,566 | 1,566 | 1,593 | 1,566 | 11,560 |
| August 13, 2025 | 1,588 | 1,577 | 1,577 | 1,595 | 1,577 | 9,701 |
| August 12, 2025 | 1,582 | 1,588 | 1,588 | 1,609 | 1,576 | 14,220 |
| August 11, 2025 | 1,585 | 1,582 | 1,582 | 1,585 | 1,568 | 10,591 |
| August 08, 2025 | 1,600 | 1,578 | 1,578 | 1,600 | 1,569 | 4,712 |
| August 07, 2025 | 1,610 | 1,577 | 1,577 | 1,610 | 1,577 | 14,083 |
| August 06, 2025 | 1,594 | 1,590 | 1,590 | 1,594 | 1,578 | 19,641 |
| August 05, 2025 | 1,610 | 1,598 | 1,598 | 1,610 | 1,590 | 9,864 |
| August 04, 2025 | 1,582 | 1,600 | 1,600 | 1,600 | 1,566 | 13,241 |
| August 01, 2025 | 1,596 | 1,577 | 1,577 | 1,596 | 1,575 | 9,223 |
| July 31, 2025 | 1,612 | 1,598 | 1,598 | 1,612 | 1,579 | 9,474 |
| July 30, 2025 | 1,599 | 1,600 | 1,600 | 1,614 | 1,579 | 8,979 |
| July 29, 2025 | 1,596 | 1,597 | 1,597 | 1,611 | 1,596 | 12,518 |
| July 28, 2025 | 1,627 | 1,596 | 1,596 | 1,627 | 1,595 | 9,054 |
| July 25, 2025 | 1,634 | 1,632 | 1,632 | 1,634 | 1,617 | 3,794 |
| July 24, 2025 | 1,617 | 1,617 | 1,617 | 1,670 | 1,617 | 33,171 |
| July 23, 2025 | 1,604 | 1,617 | 1,617 | 1,650 | 1,592 | 15,476 |
| July 22, 2025 | 1,628 | 1,620 | 1,620 | 1,642 | 1,605 | 22,272 |
| July 21, 2025 | 1,652 | 1,642 | 1,642 | 1,652 | 1,604 | 13,873 |
| July 18, 2025 | 1,659 | 1,653 | 1,653 | 1,659 | 1,640 | 6,255 |
| July 17, 2025 | 1,659 | 1,659 | 1,659 | 1,659 | 1,623 | 29,178 |
| July 16, 2025 | 1,672 | 1,659 | 1,659 | 1,672 | 1,638 | 2,161 |
| July 15, 2025 | 1,653 | 1,656 | 1,656 | 1,669 | 1,635 | 13,922 |
| July 14, 2025 | 1,644 | 1,647 | 1,647 | 1,654 | 1,643 | 14,869 |
| July 11, 2025 | 1,679 | 1,645 | 1,645 | 1,690 | 1,645 | 19,612 |
| July 10, 2025 | 1,651 | 1,675 | 1,675 | 1,680 | 1,635 | 19,414 |
| July 09, 2025 | 1,661 | 1,645 | 1,645 | 1,661 | 1,645 | 2,017 |
| July 08, 2025 | 1,637 | 1,648 | 1,648 | 1,654 | 1,630 | 8,732 |
| July 07, 2025 | 1,644 | 1,637 | 1,637 | 1,644 | 1,626 | 9,459 |
| July 04, 2025 | 1,652 | 1,644 | 1,644 | 1,652 | 1,644 | 5,123 |