1,162.00
+85(+7.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,077 | 1,162 | 1,162 | 1,277 | 1,077 | 1.57M |
| September 26, 2025 | 1,076 | 1,077 | 1,077 | 1,083 | 1,064 | 67,648 |
| September 25, 2025 | 1,069 | 1,075 | 1,075 | 1,080 | 1,059 | 59,163 |
| September 24, 2025 | 1,080 | 1,069 | 1,069 | 1,085 | 1,032 | 98,156 |
| September 23, 2025 | 1,078 | 1,080 | 1,080 | 1,087 | 1,065 | 81,025 |
| September 22, 2025 | 1,042 | 1,078 | 1,078 | 1,088 | 1,028 | 117,689 |
| September 19, 2025 | 1,052 | 1,050 | 1,050 | 1,057 | 1,044 | 40,331 |
| September 18, 2025 | 1,050 | 1,049 | 1,049 | 1,055 | 1,040 | 43,108 |
| September 17, 2025 | 1,059 | 1,045 | 1,045 | 1,059 | 1,041 | 78,543 |
| September 16, 2025 | 1,063 | 1,058 | 1,058 | 1,063 | 1,045 | 61,459 |
| September 15, 2025 | 1,076 | 1,059 | 1,059 | 1,076 | 1,036 | 47,195 |
| September 12, 2025 | 1,051 | 1,051 | 1,051 | 1,063 | 1,043 | 78,744 |
| September 11, 2025 | 1,043 | 1,051 | 1,051 | 1,055 | 1,027 | 107,204 |
| September 10, 2025 | 1,063 | 1,043 | 1,043 | 1,068 | 1,035 | 87,137 |
| September 09, 2025 | 1,040 | 1,066 | 1,066 | 1,072 | 1,038 | 111,327 |
| September 08, 2025 | 1,053 | 1,048 | 1,048 | 1,071 | 1,027 | 46,701 |
| September 05, 2025 | 1,049 | 1,049 | 1,049 | 1,069 | 1,030 | 118,334 |
| September 04, 2025 | 1,067 | 1,038 | 1,038 | 1,075 | 1,017 | 185,045 |
| September 03, 2025 | 1,078 | 1,067 | 1,067 | 1,080 | 1,067 | 50,623 |
| September 02, 2025 | 1,057 | 1,078 | 1,078 | 1,083 | 1,047 | 75,422 |
| September 01, 2025 | 1,073 | 1,057 | 1,057 | 1,083 | 1,055 | 43,561 |
| August 29, 2025 | 1,063 | 1,080 | 1,080 | 1,085 | 1,053 | 67,027 |
| August 28, 2025 | 1,061 | 1,063 | 1,063 | 1,085 | 1,045 | 80,788 |
| August 27, 2025 | 1,034 | 1,057 | 1,057 | 1,060 | 1,034 | 54,443 |
| August 26, 2025 | 1,037 | 1,045 | 1,045 | 1,049 | 1,023 | 30,909 |
| August 25, 2025 | 1,032 | 1,032 | 1,032 | 1,060 | 1,023 | 39,799 |
| August 22, 2025 | 1,019 | 1,032 | 1,032 | 1,034 | 1,019 | 21,569 |
| August 21, 2025 | 1,056 | 1,019 | 1,019 | 1,056 | 1,019 | 63,716 |
| August 20, 2025 | 1,025 | 1,025 | 1,025 | 1,025 | 1,004 | 33,541 |
| August 19, 2025 | 1,025 | 1,025 | 1,025 | 1,034 | 1,000 | 130,720 |
| August 18, 2025 | 1,064 | 1,035 | 1,035 | 1,064 | 1,025 | 183,801 |
| August 14, 2025 | 1,063 | 1,064 | 1,064 | 1,077 | 1,050 | 62,627 |
| August 13, 2025 | 1,067 | 1,063 | 1,063 | 1,099 | 1,015 | 241,167 |
| August 12, 2025 | 1,065 | 1,067 | 1,067 | 1,111 | 1,050 | 173,347 |
| August 11, 2025 | 1,113 | 1,065 | 1,065 | 1,113 | 1,052 | 207,219 |
| August 08, 2025 | 1,105 | 1,107 | 1,107 | 1,119 | 1,090 | 77,450 |
| August 07, 2025 | 1,105 | 1,097 | 1,097 | 1,125 | 1,087 | 83,440 |
| August 06, 2025 | 1,098 | 1,105 | 1,105 | 1,122 | 1,090 | 23,427 |
| August 05, 2025 | 1,100 | 1,097 | 1,097 | 1,141 | 1,094 | 67,348 |
| August 04, 2025 | 1,085 | 1,100 | 1,100 | 1,107 | 1,071 | 46,544 |
| August 01, 2025 | 1,123 | 1,087 | 1,087 | 1,123 | 1,068 | 158,962 |
| July 31, 2025 | 1,150 | 1,129 | 1,129 | 1,150 | 1,117 | 46,183 |
| July 30, 2025 | 1,149 | 1,150 | 1,150 | 1,160 | 1,123 | 37,494 |
| July 29, 2025 | 1,129 | 1,149 | 1,149 | 1,167 | 1,129 | 48,054 |
| July 28, 2025 | 1,166 | 1,141 | 1,141 | 1,166 | 1,139 | 58,670 |
| July 25, 2025 | 1,161 | 1,166 | 1,166 | 1,174 | 1,151 | 68,979 |
| July 24, 2025 | 1,194 | 1,161 | 1,161 | 1,195 | 1,149 | 260,224 |
| July 23, 2025 | 1,183 | 1,192 | 1,192 | 1,216 | 1,164 | 59,821 |
| July 22, 2025 | 1,157 | 1,195 | 1,195 | 1,209 | 1,150 | 115,977 |
| July 21, 2025 | 1,224 | 1,164 | 1,164 | 1,224 | 1,164 | 169,229 |
| July 18, 2025 | 1,255 | 1,224 | 1,224 | 1,263 | 1,204 | 92,831 |
| July 17, 2025 | 1,230 | 1,250 | 1,250 | 1,257 | 1,225 | 68,319 |
| July 16, 2025 | 1,281 | 1,229 | 1,229 | 1,281 | 1,200 | 110,287 |
| July 15, 2025 | 1,273 | 1,281 | 1,281 | 1,310 | 1,243 | 76,048 |
| July 14, 2025 | 1,297 | 1,273 | 1,273 | 1,297 | 1,256 | 50,045 |
| July 11, 2025 | 1,260 | 1,289 | 1,289 | 1,333 | 1,243 | 275,624 |
| July 10, 2025 | 1,312 | 1,260 | 1,260 | 1,337 | 1,240 | 150,171 |
| July 09, 2025 | 1,331 | 1,312 | 1,312 | 1,349 | 1,304 | 149,709 |
| July 08, 2025 | 1,318 | 1,338 | 1,338 | 1,380 | 1,282 | 247,567 |
| July 07, 2025 | 1,260 | 1,329 | 1,329 | 1,466 | 1,243 | 1.5M |