1,005.00
-2(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 1,007 | 1,005 | 1,005 | 1,007 | 1,000 | 82,073 |
| October 30, 2025 | 1,011 | 1,007 | 1,007 | 1,012 | 1,006 | 170,567 |
| October 29, 2025 | 1,017 | 1,010 | 1,010 | 1,021 | 1,010 | 166,376 |
| October 28, 2025 | 1,025 | 1,016 | 1,016 | 1,025 | 1,014 | 98,009 |
| October 27, 2025 | 1,023 | 1,021 | 1,021 | 1,025 | 1,020 | 107,187 |
| October 24, 2025 | 1,025 | 1,023 | 1,023 | 1,027 | 1,019 | 94,567 |
| October 23, 2025 | 1,030 | 1,024 | 1,024 | 1,034 | 1,022 | 71,915 |
| October 22, 2025 | 1,022 | 1,029 | 1,029 | 1,030 | 1,019 | 157,432 |
| October 21, 2025 | 1,030 | 1,022 | 1,022 | 1,031 | 1,020 | 245,661 |
| October 20, 2025 | 1,030 | 1,028 | 1,028 | 1,042 | 1,021 | 165,220 |
| October 17, 2025 | 1,030 | 1,028 | 1,028 | 1,033 | 1,021 | 137,294 |
| October 16, 2025 | 1,032 | 1,030 | 1,030 | 1,037 | 1,027 | 112,196 |
| October 15, 2025 | 1,039 | 1,032 | 1,032 | 1,039 | 1,027 | 45,229 |
| October 14, 2025 | 1,035 | 1,030 | 1,030 | 1,043 | 1,025 | 113,389 |
| October 13, 2025 | 1,038 | 1,035 | 1,035 | 1,042 | 1,025 | 90,544 |
| October 10, 2025 | 1,057 | 1,051 | 1,051 | 1,066 | 1,050 | 122,443 |
| October 02, 2025 | 1,042 | 1,062 | 1,062 | 1,067 | 1,037 | 230,531 |
| October 01, 2025 | 1,047 | 1,050 | 1,050 | 1,058 | 1,033 | 192,507 |
| September 30, 2025 | 1,036 | 1,039 | 1,039 | 1,051 | 1,036 | 86,119 |
| September 29, 2025 | 1,031 | 1,036 | 1,036 | 1,046 | 1,031 | 45,625 |
| September 26, 2025 | 1,036 | 1,036 | 1,036 | 1,044 | 1,026 | 71,128 |
| September 25, 2025 | 1,031 | 1,035 | 1,035 | 1,043 | 1,029 | 74,222 |
| September 24, 2025 | 1,043 | 1,036 | 1,036 | 1,043 | 1,020 | 120,846 |
| September 23, 2025 | 1,043 | 1,042 | 1,042 | 1,051 | 1,038 | 133,187 |
| September 22, 2025 | 1,054 | 1,049 | 1,049 | 1,066 | 1,046 | 192,201 |
| September 19, 2025 | 1,051 | 1,058 | 1,058 | 1,062 | 1,051 | 161,764 |
| September 18, 2025 | 1,046 | 1,054 | 1,054 | 1,057 | 1,041 | 195,579 |
| September 17, 2025 | 1,049 | 1,047 | 1,047 | 1,050 | 1,040 | 56,920 |
| September 16, 2025 | 1,043 | 1,050 | 1,050 | 1,054 | 1,039 | 178,717 |
| September 15, 2025 | 1,047 | 1,049 | 1,049 | 1,052 | 1,040 | 143,655 |
| September 12, 2025 | 1,049 | 1,046 | 1,046 | 1,053 | 1,038 | 132,615 |
| September 11, 2025 | 1,040 | 1,047 | 1,047 | 1,049 | 1,038 | 90,139 |
| September 10, 2025 | 1,036 | 1,040 | 1,040 | 1,045 | 1,032 | 42,879 |
| September 09, 2025 | 1,039 | 1,036 | 1,036 | 1,044 | 1,031 | 88,598 |
| September 08, 2025 | 1,035 | 1,039 | 1,039 | 1,040 | 1,030 | 30,356 |
| September 05, 2025 | 1,040 | 1,035 | 1,035 | 1,045 | 1,031 | 57,007 |
| September 04, 2025 | 1,039 | 1,035 | 1,035 | 1,048 | 1,035 | 56,457 |
| September 03, 2025 | 1,030 | 1,040 | 1,040 | 1,046 | 1,027 | 87,265 |
| September 02, 2025 | 1,026 | 1,030 | 1,030 | 1,034 | 1,022 | 56,399 |
| September 01, 2025 | 1,030 | 1,026 | 1,026 | 1,038 | 1,020 | 167,848 |
| August 29, 2025 | 1,036 | 1,031 | 1,031 | 1,042 | 1,029 | 96,554 |
| August 28, 2025 | 1,052 | 1,036 | 1,036 | 1,052 | 1,026 | 246,384 |
| August 27, 2025 | 1,041 | 1,052 | 1,052 | 1,057 | 1,041 | 93,132 |
| August 26, 2025 | 1,049 | 1,049 | 1,049 | 1,063 | 1,047 | 71,892 |
| August 25, 2025 | 1,059 | 1,052 | 1,052 | 1,065 | 1,050 | 130,064 |
| August 22, 2025 | 1,043 | 1,058 | 1,058 | 1,072 | 1,037 | 165,202 |
| August 21, 2025 | 1,050 | 1,053 | 1,053 | 1,064 | 1,046 | 111,768 |
| August 20, 2025 | 1,061 | 1,059 | 1,059 | 1,072 | 1,035 | 320,289 |
| August 19, 2025 | 1,070 | 1,070 | 1,070 | 1,076 | 1,047 | 202,072 |
| August 18, 2025 | 1,056 | 1,070 | 1,070 | 1,078 | 1,050 | 358,039 |
| August 14, 2025 | 1,046 | 1,050 | 1,050 | 1,058 | 1,038 | 218,636 |
| August 13, 2025 | 1,038 | 1,044 | 1,044 | 1,053 | 1,033 | 207,164 |
| August 12, 2025 | 1,053 | 1,034 | 1,034 | 1,053 | 1,030 | 283,204 |
| August 11, 2025 | 1,045 | 1,041 | 1,041 | 1,060 | 1,036 | 520,113 |
| August 08, 2025 | 1,041 | 1,045 | 1,045 | 1,062 | 1,038 | 1.14M |
| August 07, 2025 | 1,022 | 1,041 | 1,041 | 1,200 | 1,018 | 9.56M |
| August 06, 2025 | 1,016 | 1,021 | 1,021 | 1,025 | 1,010 | 70,919 |
| August 05, 2025 | 1,011 | 1,016 | 1,016 | 1,017 | 1,009 | 73,574 |
| August 04, 2025 | 1,012 | 1,009 | 1,009 | 1,012 | 991 | 123,214 |
| August 01, 2025 | 1,020 | 1,004 | 1,004 | 1,020 | 999 | 239,613 |