2,570.00
-20(-0.77%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,590 | 2,570 | 2,570 | 2,590 | 2,535 | 9,198 |
September 25, 2025 | 2,595 | 2,590 | 2,590 | 2,595 | 2,575 | 594 |
September 24, 2025 | 2,605 | 2,605 | 2,605 | 2,605 | 2,570 | 5,414 |
September 23, 2025 | 2,620 | 2,605 | 2,605 | 2,620 | 2,600 | 884 |
September 22, 2025 | 2,650 | 2,620 | 2,620 | 2,650 | 2,580 | 3,366 |
September 19, 2025 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 3,198 |
September 18, 2025 | 2,605 | 2,605 | 2,605 | 2,605 | 2,595 | 2,818 |
September 17, 2025 | 2,600 | 2,605 | 2,605 | 2,605 | 2,580 | 7,842 |
September 16, 2025 | 2,610 | 2,600 | 2,600 | 2,615 | 2,600 | 18,162 |
September 15, 2025 | 2,640 | 2,610 | 2,610 | 2,640 | 2,600 | 109,934 |
September 12, 2025 | 2,670 | 2,640 | 2,640 | 2,670 | 2,605 | 3,640 |
September 11, 2025 | 2,660 | 2,645 | 2,645 | 2,660 | 2,620 | 1,061 |
September 10, 2025 | 2,670 | 2,665 | 2,665 | 2,670 | 2,615 | 15,730 |
September 09, 2025 | 2,680 | 2,670 | 2,670 | 2,680 | 2,600 | 6,168 |
September 08, 2025 | 2,640 | 2,600 | 2,600 | 2,690 | 2,600 | 495 |
September 05, 2025 | 2,640 | 2,640 | 2,640 | 2,640 | 2,600 | 598 |
September 04, 2025 | 2,600 | 2,690 | 2,690 | 2,690 | 2,595 | 3,173 |
September 03, 2025 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 1,022 |
September 02, 2025 | 2,580 | 2,595 | 2,595 | 2,595 | 2,580 | 62 |
September 01, 2025 | 2,565 | 2,580 | 2,580 | 2,580 | 2,565 | 1,211 |
August 29, 2025 | 2,590 | 2,565 | 2,565 | 2,590 | 2,550 | 1,575 |
August 28, 2025 | 2,530 | 2,590 | 2,590 | 2,600 | 2,530 | 5,461 |
August 27, 2025 | 2,590 | 2,580 | 2,580 | 2,590 | 2,580 | 402 |
August 26, 2025 | 2,630 | 2,595 | 2,595 | 2,630 | 2,585 | 574 |
August 25, 2025 | 2,650 | 2,600 | 2,600 | 2,650 | 2,555 | 720 |
August 22, 2025 | 2,630 | 2,615 | 2,615 | 2,630 | 2,575 | 229 |
August 21, 2025 | 2,635 | 2,575 | 2,575 | 2,635 | 2,575 | 5,057 |
August 20, 2025 | 2,595 | 2,600 | 2,600 | 2,600 | 2,595 | 1,027 |
August 19, 2025 | 2,640 | 2,600 | 2,600 | 2,640 | 2,600 | 145 |
August 18, 2025 | 2,675 | 2,640 | 2,640 | 2,675 | 2,600 | 5,907 |
August 14, 2025 | 2,740 | 2,685 | 2,685 | 2,740 | 2,665 | 315 |
August 13, 2025 | 2,795 | 2,690 | 2,690 | 2,795 | 2,670 | 215 |
August 12, 2025 | 2,795 | 2,720 | 2,720 | 2,795 | 2,720 | 56 |
August 11, 2025 | 2,700 | 2,690 | 2,690 | 2,700 | 2,685 | 518 |
August 08, 2025 | 2,730 | 2,700 | 2,700 | 2,730 | 2,650 | 2,267 |
August 07, 2025 | 2,725 | 2,715 | 2,715 | 2,725 | 2,710 | 78 |
August 06, 2025 | 2,740 | 2,725 | 2,725 | 2,740 | 2,725 | 1,851 |
August 05, 2025 | 2,740 | 2,710 | 2,710 | 2,740 | 2,710 | 39 |
August 04, 2025 | 2,745 | 2,705 | 2,705 | 2,745 | 2,650 | 762 |
August 01, 2025 | 2,780 | 2,720 | 2,720 | 2,780 | 2,640 | 1,336 |
July 31, 2025 | 2,900 | 2,730 | 2,730 | 2,900 | 2,685 | 335 |
July 30, 2025 | 2,785 | 2,705 | 2,705 | 2,785 | 2,700 | 2,540 |
July 29, 2025 | 2,730 | 2,785 | 2,785 | 2,800 | 2,730 | 303 |
July 28, 2025 | 2,660 | 2,730 | 2,730 | 2,730 | 2,660 | 894 |
July 25, 2025 | 2,910 | 2,735 | 2,735 | 2,910 | 2,725 | 74 |
July 24, 2025 | 2,760 | 2,735 | 2,735 | 2,760 | 2,730 | 1,480 |
July 23, 2025 | 2,815 | 2,760 | 2,760 | 2,815 | 2,755 | 4,612 |
July 22, 2025 | 2,750 | 2,745 | 2,745 | 2,750 | 2,700 | 2,195 |
July 21, 2025 | 2,880 | 2,750 | 2,750 | 2,880 | 2,665 | 21,304 |
July 18, 2025 | 2,895 | 2,770 | 2,770 | 2,895 | 2,750 | 3,157 |
July 17, 2025 | 2,805 | 2,795 | 2,795 | 2,810 | 2,755 | 5,516 |
July 16, 2025 | 2,800 | 2,810 | 2,810 | 2,810 | 2,800 | 1,917 |
July 15, 2025 | 2,850 | 2,850 | 2,850 | 2,850 | 2,835 | 3,195 |
July 14, 2025 | 2,910 | 2,855 | 2,855 | 2,910 | 2,830 | 12,531 |
July 11, 2025 | 2,840 | 2,850 | 2,850 | 2,850 | 2,830 | 38,001 |
July 10, 2025 | 2,780 | 2,790 | 2,790 | 2,790 | 2,780 | 22,331 |
July 09, 2025 | 2,685 | 2,780 | 2,780 | 2,800 | 2,685 | 218,816 |
July 08, 2025 | 2,645 | 2,680 | 2,680 | 2,680 | 2,645 | 45,649 |
July 07, 2025 | 2,555 | 2,645 | 2,645 | 2,645 | 2,555 | 6,431 |
July 04, 2025 | 2,620 | 2,620 | 2,620 | 2,620 | 2,615 | 671 |