1,179.00
+13(+1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,162 | 1,179 | 1,179 | 1,180 | 1,143 | 112,698 |
| September 25, 2025 | 1,128 | 1,166 | 1,166 | 1,177 | 1,128 | 66,668 |
| September 24, 2025 | 1,165 | 1,131 | 1,131 | 1,165 | 1,126 | 67,491 |
| September 23, 2025 | 1,162 | 1,155 | 1,155 | 1,165 | 1,144 | 54,794 |
| September 22, 2025 | 1,151 | 1,162 | 1,162 | 1,168 | 1,149 | 48,520 |
| September 19, 2025 | 1,167 | 1,158 | 1,158 | 1,173 | 1,158 | 30,033 |
| September 18, 2025 | 1,172 | 1,171 | 1,171 | 1,196 | 1,171 | 39,931 |
| September 17, 2025 | 1,193 | 1,172 | 1,172 | 1,193 | 1,168 | 87,591 |
| September 16, 2025 | 1,193 | 1,176 | 1,176 | 1,194 | 1,165 | 104,387 |
| September 15, 2025 | 1,166 | 1,192 | 1,192 | 1,229 | 1,165 | 188,185 |
| September 12, 2025 | 1,140 | 1,170 | 1,170 | 1,180 | 1,137 | 79,725 |
| September 11, 2025 | 1,097 | 1,149 | 1,149 | 1,183 | 1,097 | 91,018 |
| September 10, 2025 | 1,093 | 1,096 | 1,096 | 1,106 | 1,091 | 35,762 |
| September 09, 2025 | 1,107 | 1,095 | 1,095 | 1,107 | 1,087 | 28,517 |
| September 08, 2025 | 1,090 | 1,091 | 1,091 | 1,105 | 1,088 | 16,225 |
| September 05, 2025 | 1,106 | 1,090 | 1,090 | 1,109 | 1,088 | 39,139 |
| September 04, 2025 | 1,110 | 1,103 | 1,103 | 1,126 | 1,099 | 54,179 |
| September 03, 2025 | 1,137 | 1,110 | 1,110 | 1,146 | 1,093 | 54,754 |
| September 02, 2025 | 1,133 | 1,137 | 1,137 | 1,158 | 1,130 | 31,418 |
| September 01, 2025 | 1,153 | 1,133 | 1,133 | 1,182 | 1,125 | 73,779 |
| August 29, 2025 | 1,095 | 1,153 | 1,153 | 1,163 | 1,065 | 145,314 |
| August 28, 2025 | 1,088 | 1,099 | 1,099 | 1,099 | 1,080 | 22,731 |
| August 27, 2025 | 1,090 | 1,088 | 1,088 | 1,105 | 1,078 | 40,734 |
| August 26, 2025 | 1,108 | 1,086 | 1,086 | 1,120 | 1,085 | 37,972 |
| August 25, 2025 | 1,079 | 1,108 | 1,108 | 1,124 | 1,079 | 113,518 |
| August 22, 2025 | 1,090 | 1,079 | 1,079 | 1,114 | 1,064 | 77,902 |
| August 21, 2025 | 1,142 | 1,090 | 1,090 | 1,145 | 1,085 | 89,653 |
| August 20, 2025 | 1,053 | 1,111 | 1,111 | 1,156 | 1,053 | 248,347 |
| August 19, 2025 | 1,106 | 1,053 | 1,053 | 1,150 | 1,021 | 116,715 |
| August 18, 2025 | 1,099 | 1,118 | 1,118 | 1,121 | 1,080 | 107,358 |
| August 14, 2025 | 1,100 | 1,075 | 1,075 | 1,104 | 1,073 | 69,976 |
| August 13, 2025 | 1,103 | 1,100 | 1,100 | 1,115 | 1,100 | 45,276 |
| August 12, 2025 | 1,138 | 1,103 | 1,103 | 1,138 | 1,099 | 25,965 |
| August 11, 2025 | 1,145 | 1,111 | 1,111 | 1,145 | 1,098 | 56,420 |
| August 08, 2025 | 1,109 | 1,111 | 1,111 | 1,150 | 1,109 | 70,479 |
| August 07, 2025 | 1,111 | 1,109 | 1,109 | 1,149 | 1,099 | 57,272 |
| August 06, 2025 | 1,139 | 1,121 | 1,121 | 1,156 | 1,115 | 39,686 |
| August 05, 2025 | 1,148 | 1,139 | 1,139 | 1,180 | 1,135 | 30,561 |
| August 04, 2025 | 1,145 | 1,150 | 1,150 | 1,188 | 1,099 | 64,537 |
| August 01, 2025 | 1,195 | 1,145 | 1,145 | 1,195 | 1,145 | 117,996 |
| July 31, 2025 | 1,209 | 1,178 | 1,178 | 1,209 | 1,170 | 70,402 |
| July 30, 2025 | 1,195 | 1,180 | 1,180 | 1,225 | 1,180 | 88,166 |
| July 29, 2025 | 1,190 | 1,210 | 1,210 | 1,241 | 1,180 | 94,835 |
| July 28, 2025 | 1,221 | 1,200 | 1,200 | 1,238 | 1,191 | 76,340 |
| July 25, 2025 | 1,169 | 1,221 | 1,221 | 1,350 | 1,167 | 987,469 |
| July 24, 2025 | 1,180 | 1,175 | 1,175 | 1,188 | 1,170 | 24,236 |
| July 23, 2025 | 1,192 | 1,176 | 1,176 | 1,214 | 1,173 | 75,845 |
| July 22, 2025 | 1,219 | 1,200 | 1,200 | 1,219 | 1,182 | 39,954 |
| July 21, 2025 | 1,189 | 1,209 | 1,209 | 1,215 | 1,173 | 64,499 |
| July 18, 2025 | 1,202 | 1,194 | 1,194 | 1,224 | 1,171 | 57,659 |
| July 17, 2025 | 1,226 | 1,202 | 1,202 | 1,235 | 1,171 | 112,431 |
| July 16, 2025 | 1,217 | 1,215 | 1,215 | 1,275 | 1,185 | 80,829 |
| July 15, 2025 | 1,226 | 1,217 | 1,217 | 1,240 | 1,182 | 115,987 |
| July 14, 2025 | 1,168 | 1,246 | 1,246 | 1,297 | 1,168 | 474,817 |
| July 11, 2025 | 1,132 | 1,169 | 1,169 | 1,335 | 1,117 | 1.24M |
| July 10, 2025 | 1,106 | 1,123 | 1,123 | 1,159 | 1,105 | 44,343 |
| July 09, 2025 | 1,095 | 1,103 | 1,103 | 1,117 | 1,061 | 118,610 |
| July 08, 2025 | 1,145 | 1,108 | 1,108 | 1,153 | 1,108 | 102,172 |
| July 07, 2025 | 1,179 | 1,145 | 1,145 | 1,179 | 1,145 | 48,686 |
| July 04, 2025 | 1,176 | 1,160 | 1,160 | 1,195 | 1,150 | 69,060 |