1,298.00
+8(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,282 | 1,298 | 1,298 | 1,302 | 1,282 | 293,067 |
| October 01, 2025 | 1,284 | 1,290 | 1,290 | 1,292 | 1,280 | 160,828 |
| September 30, 2025 | 1,287 | 1,285 | 1,285 | 1,289 | 1,276 | 157,067 |
| September 29, 2025 | 1,281 | 1,287 | 1,287 | 1,288 | 1,276 | 236,396 |
| September 26, 2025 | 1,300 | 1,281 | 1,281 | 1,300 | 1,273 | 503,344 |
| September 25, 2025 | 1,282 | 1,296 | 1,296 | 1,297 | 1,281 | 249,659 |
| September 24, 2025 | 1,295 | 1,288 | 1,288 | 1,295 | 1,282 | 352,221 |
| September 23, 2025 | 1,301 | 1,295 | 1,295 | 1,301 | 1,285 | 595,833 |
| September 22, 2025 | 1,323 | 1,301 | 1,301 | 1,324 | 1,301 | 479,955 |
| September 19, 2025 | 1,320 | 1,322 | 1,322 | 1,326 | 1,317 | 185,295 |
| September 18, 2025 | 1,310 | 1,323 | 1,323 | 1,325 | 1,310 | 262,170 |
| September 17, 2025 | 1,313 | 1,308 | 1,308 | 1,313 | 1,305 | 280,475 |
| September 16, 2025 | 1,326 | 1,313 | 1,313 | 1,327 | 1,305 | 366,415 |
| September 15, 2025 | 1,339 | 1,327 | 1,327 | 1,343 | 1,325 | 271,800 |
| September 12, 2025 | 1,336 | 1,339 | 1,339 | 1,341 | 1,335 | 203,329 |
| September 11, 2025 | 1,333 | 1,337 | 1,337 | 1,338 | 1,328 | 181,684 |
| September 10, 2025 | 1,327 | 1,333 | 1,333 | 1,341 | 1,327 | 270,528 |
| September 09, 2025 | 1,326 | 1,327 | 1,327 | 1,329 | 1,323 | 200,520 |
| September 08, 2025 | 1,318 | 1,326 | 1,326 | 1,333 | 1,318 | 232,896 |
| September 05, 2025 | 1,319 | 1,320 | 1,320 | 1,323 | 1,316 | 144,953 |
| September 04, 2025 | 1,318 | 1,320 | 1,320 | 1,330 | 1,315 | 222,862 |
| September 03, 2025 | 1,319 | 1,320 | 1,320 | 1,323 | 1,314 | 148,145 |
| September 02, 2025 | 1,317 | 1,319 | 1,319 | 1,333 | 1,310 | 244,699 |
| September 01, 2025 | 1,337 | 1,316 | 1,316 | 1,340 | 1,315 | 328,232 |
| August 29, 2025 | 1,347 | 1,342 | 1,342 | 1,352 | 1,340 | 207,153 |
| August 28, 2025 | 1,342 | 1,349 | 1,349 | 1,357 | 1,342 | 162,200 |
| August 27, 2025 | 1,363 | 1,350 | 1,350 | 1,363 | 1,341 | 372,718 |
| August 26, 2025 | 1,360 | 1,363 | 1,363 | 1,369 | 1,359 | 205,046 |
| August 25, 2025 | 1,359 | 1,364 | 1,364 | 1,371 | 1,359 | 287,193 |
| August 22, 2025 | 1,354 | 1,359 | 1,359 | 1,376 | 1,354 | 224,001 |
| August 21, 2025 | 1,371 | 1,354 | 1,354 | 1,475 | 1,353 | 2.92M |
| August 20, 2025 | 1,350 | 1,341 | 1,341 | 1,350 | 1,326 | 407,320 |
| August 19, 2025 | 1,358 | 1,350 | 1,350 | 1,366 | 1,350 | 325,274 |
| August 18, 2025 | 1,366 | 1,363 | 1,363 | 1,369 | 1,359 | 269,192 |
| August 14, 2025 | 1,365 | 1,367 | 1,367 | 1,382 | 1,363 | 397,408 |
| August 13, 2025 | 1,382 | 1,375 | 1,375 | 1,386 | 1,371 | 272,817 |
| August 12, 2025 | 1,372 | 1,378 | 1,378 | 1,393 | 1,372 | 207,752 |
| August 11, 2025 | 1,380 | 1,377 | 1,377 | 1,388 | 1,367 | 379,557 |
| August 08, 2025 | 1,404 | 1,382 | 1,382 | 1,409 | 1,380 | 426,217 |
| August 07, 2025 | 1,419 | 1,405 | 1,405 | 1,419 | 1,404 | 208,549 |
| August 06, 2025 | 1,396 | 1,411 | 1,411 | 1,413 | 1,394 | 192,730 |
| August 05, 2025 | 1,375 | 1,394 | 1,394 | 1,410 | 1,375 | 290,955 |
| August 04, 2025 | 1,373 | 1,385 | 1,385 | 1,397 | 1,362 | 316,051 |
| August 01, 2025 | 1,413 | 1,373 | 1,373 | 1,413 | 1,369 | 918,633 |
| July 31, 2025 | 1,425 | 1,414 | 1,414 | 1,430 | 1,411 | 474,979 |
| July 30, 2025 | 1,420 | 1,424 | 1,424 | 1,431 | 1,420 | 447,997 |
| July 29, 2025 | 1,442 | 1,429 | 1,429 | 1,444 | 1,408 | 623,286 |
| July 28, 2025 | 1,471 | 1,442 | 1,442 | 1,475 | 1,438 | 837,011 |
| July 25, 2025 | 1,465 | 1,458 | 1,458 | 1,483 | 1,444 | 795,210 |
| July 24, 2025 | 1,466 | 1,456 | 1,456 | 1,476 | 1,456 | 593,365 |
| July 23, 2025 | 1,485 | 1,464 | 1,464 | 1,486 | 1,451 | 660,787 |
| July 22, 2025 | 1,516 | 1,485 | 1,485 | 1,516 | 1,476 | 822,485 |
| July 21, 2025 | 1,495 | 1,516 | 1,516 | 1,520 | 1,490 | 891,752 |
| July 18, 2025 | 1,484 | 1,489 | 1,489 | 1,495 | 1,474 | 538,404 |
| July 17, 2025 | 1,480 | 1,481 | 1,481 | 1,485 | 1,471 | 451,562 |
| July 16, 2025 | 1,509 | 1,486 | 1,486 | 1,509 | 1,481 | 905,524 |
| July 15, 2025 | 1,520 | 1,504 | 1,504 | 1,525 | 1,498 | 957,792 |
| July 14, 2025 | 1,534 | 1,519 | 1,519 | 1,535 | 1,515 | 979,512 |
| July 11, 2025 | 1,545 | 1,535 | 1,535 | 1,560 | 1,535 | 1.49M |
| July 10, 2025 | 1,568 | 1,543 | 1,543 | 1,568 | 1,528 | 1.56M |