2,530.00
-90(-3.44%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,615 | 2,530 | 2,530 | 2,635 | 2,525 | 25,220 |
September 25, 2025 | 2,620 | 2,620 | 2,620 | 2,675 | 2,610 | 4,290 |
September 24, 2025 | 2,680 | 2,620 | 2,620 | 2,680 | 2,620 | 5,365 |
September 23, 2025 | 2,710 | 2,680 | 2,680 | 2,710 | 2,660 | 1,818 |
September 22, 2025 | 2,775 | 2,710 | 2,710 | 2,775 | 2,685 | 5,630 |
September 19, 2025 | 2,640 | 2,715 | 2,715 | 2,745 | 2,640 | 2,901 |
September 18, 2025 | 2,625 | 2,635 | 2,635 | 2,645 | 2,600 | 3,108 |
September 17, 2025 | 2,600 | 2,620 | 2,620 | 2,620 | 2,585 | 8,852 |
September 16, 2025 | 2,600 | 2,600 | 2,600 | 2,665 | 2,570 | 24,769 |
September 15, 2025 | 2,645 | 2,600 | 2,600 | 2,660 | 2,560 | 17,894 |
September 12, 2025 | 2,600 | 2,605 | 2,605 | 2,685 | 2,595 | 4,597 |
September 11, 2025 | 2,625 | 2,610 | 2,610 | 2,625 | 2,550 | 10,683 |
September 10, 2025 | 2,580 | 2,625 | 2,625 | 2,640 | 2,540 | 14,888 |
September 09, 2025 | 2,550 | 2,575 | 2,575 | 2,645 | 2,515 | 16,246 |
September 08, 2025 | 2,640 | 2,570 | 2,570 | 2,670 | 2,560 | 26,438 |
September 05, 2025 | 2,680 | 2,640 | 2,640 | 2,695 | 2,630 | 2,342 |
September 04, 2025 | 2,700 | 2,680 | 2,680 | 2,700 | 2,630 | 20,452 |
September 03, 2025 | 2,750 | 2,700 | 2,700 | 2,860 | 2,665 | 8,947 |
September 02, 2025 | 2,745 | 2,750 | 2,750 | 2,900 | 2,710 | 3,048 |
September 01, 2025 | 2,900 | 2,730 | 2,730 | 2,900 | 2,730 | 3,939 |
August 29, 2025 | 2,850 | 2,760 | 2,760 | 2,850 | 2,755 | 9,975 |
August 28, 2025 | 2,750 | 2,755 | 2,755 | 2,790 | 2,740 | 3,128 |
August 27, 2025 | 2,740 | 2,750 | 2,750 | 2,790 | 2,740 | 278 |
August 26, 2025 | 2,790 | 2,740 | 2,740 | 2,845 | 2,740 | 2,591 |
August 25, 2025 | 2,770 | 2,740 | 2,740 | 2,820 | 2,720 | 3,485 |
August 22, 2025 | 2,920 | 2,770 | 2,770 | 2,920 | 2,765 | 1,217 |
August 21, 2025 | 2,740 | 2,790 | 2,790 | 2,890 | 2,720 | 4,562 |
August 20, 2025 | 2,790 | 2,715 | 2,715 | 2,790 | 2,700 | 6,277 |
August 19, 2025 | 2,830 | 2,790 | 2,790 | 2,855 | 2,765 | 4,682 |
August 18, 2025 | 2,925 | 2,810 | 2,810 | 2,925 | 2,810 | 9,511 |
August 14, 2025 | 2,925 | 2,900 | 2,900 | 2,935 | 2,865 | 1,708 |
August 13, 2025 | 2,955 | 2,920 | 2,920 | 2,955 | 2,900 | 1,892 |
August 12, 2025 | 3,000 | 2,940 | 2,940 | 3,000 | 2,915 | 3,470 |
August 11, 2025 | 2,905 | 2,970 | 2,970 | 2,970 | 2,895 | 1,713 |
August 08, 2025 | 2,895 | 2,915 | 2,915 | 2,915 | 2,865 | 910 |
August 07, 2025 | 2,915 | 2,900 | 2,900 | 2,915 | 2,860 | 3,756 |
August 06, 2025 | 2,930 | 2,885 | 2,885 | 2,930 | 2,875 | 2,789 |
August 05, 2025 | 2,955 | 2,915 | 2,915 | 2,995 | 2,875 | 11,971 |
August 04, 2025 | 2,905 | 2,955 | 2,955 | 2,975 | 2,905 | 267 |
August 01, 2025 | 2,950 | 2,935 | 2,935 | 2,950 | 2,880 | 6,310 |
July 31, 2025 | 2,970 | 2,930 | 2,930 | 2,990 | 2,865 | 940 |
July 30, 2025 | 2,910 | 2,905 | 2,905 | 2,945 | 2,860 | 1,193 |
July 29, 2025 | 2,960 | 2,910 | 2,910 | 2,960 | 2,910 | 1,942 |
July 28, 2025 | 2,990 | 2,960 | 2,960 | 2,990 | 2,935 | 3,261 |
July 25, 2025 | 2,940 | 2,990 | 2,990 | 3,000 | 2,900 | 11,229 |
July 24, 2025 | 2,895 | 2,940 | 2,940 | 2,970 | 2,875 | 1,003 |
July 23, 2025 | 2,950 | 2,900 | 2,900 | 2,955 | 2,890 | 14,335 |
July 22, 2025 | 2,940 | 2,950 | 2,950 | 2,975 | 2,875 | 10,453 |
July 21, 2025 | 2,880 | 2,920 | 2,920 | 2,945 | 2,880 | 3,712 |
July 18, 2025 | 2,830 | 2,900 | 2,900 | 2,970 | 2,810 | 6,869 |
July 17, 2025 | 2,895 | 2,820 | 2,820 | 2,965 | 2,805 | 15,001 |
July 16, 2025 | 2,890 | 2,880 | 2,880 | 2,985 | 2,820 | 8,960 |
July 15, 2025 | 2,845 | 2,870 | 2,870 | 2,895 | 2,825 | 5,003 |
July 14, 2025 | 2,870 | 2,835 | 2,835 | 3,000 | 2,830 | 11,867 |
July 11, 2025 | 3,040 | 2,870 | 2,870 | 3,040 | 2,835 | 12,823 |
July 10, 2025 | 2,850 | 2,865 | 2,865 | 2,890 | 2,850 | 2,500 |
July 09, 2025 | 2,885 | 2,860 | 2,860 | 2,900 | 2,835 | 13,608 |
July 08, 2025 | 2,880 | 2,885 | 2,885 | 2,935 | 2,820 | 3,889 |
July 07, 2025 | 2,990 | 2,880 | 2,880 | 2,990 | 2,865 | 12,777 |
July 04, 2025 | 2,980 | 2,945 | 2,945 | 3,020 | 2,905 | 14,150 |