2,090.00
-60(-2.79%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,135 | 2,090 | 2,090 | 2,135 | 2,090 | 144,862 |
October 16, 2025 | 2,180 | 2,150 | 2,150 | 2,180 | 2,135 | 163,958 |
October 15, 2025 | 2,090 | 2,170 | 2,170 | 2,190 | 2,090 | 330,036 |
October 14, 2025 | 2,100 | 2,100 | 2,100 | 2,135 | 2,070 | 165,167 |
October 13, 2025 | 2,075 | 2,090 | 2,090 | 2,100 | 2,065 | 249,841 |
October 10, 2025 | 2,120 | 2,120 | 2,120 | 2,135 | 2,060 | 324,173 |
October 02, 2025 | 2,070 | 2,120 | 2,120 | 2,130 | 2,040 | 435,409 |
October 01, 2025 | 2,080 | 2,055 | 2,055 | 2,515 | 2,045 | 4.59M |
September 30, 2025 | 2,065 | 2,055 | 2,055 | 2,065 | 2,030 | 92,092 |
September 29, 2025 | 2,070 | 2,065 | 2,065 | 2,100 | 2,040 | 75,871 |
September 26, 2025 | 2,060 | 2,070 | 2,070 | 2,075 | 2,025 | 155,015 |
September 25, 2025 | 2,080 | 2,070 | 2,070 | 2,085 | 2,050 | 110,280 |
September 24, 2025 | 2,115 | 2,080 | 2,080 | 2,115 | 2,025 | 300,430 |
September 23, 2025 | 2,120 | 2,115 | 2,115 | 2,130 | 2,100 | 110,036 |
September 22, 2025 | 2,160 | 2,120 | 2,120 | 2,175 | 2,115 | 140,301 |
September 19, 2025 | 2,190 | 2,160 | 2,160 | 2,220 | 2,145 | 154,700 |
September 18, 2025 | 2,165 | 2,205 | 2,205 | 2,215 | 2,165 | 109,515 |
September 17, 2025 | 2,200 | 2,180 | 2,180 | 2,205 | 2,160 | 107,894 |
September 16, 2025 | 2,250 | 2,200 | 2,200 | 2,250 | 2,175 | 121,499 |
September 15, 2025 | 2,230 | 2,240 | 2,240 | 2,250 | 2,195 | 131,112 |
September 12, 2025 | 2,250 | 2,250 | 2,250 | 2,260 | 2,210 | 156,231 |
September 11, 2025 | 2,170 | 2,250 | 2,250 | 2,270 | 2,170 | 240,632 |
September 10, 2025 | 2,130 | 2,170 | 2,170 | 2,180 | 2,125 | 97,627 |
September 09, 2025 | 2,135 | 2,115 | 2,115 | 2,160 | 2,100 | 92,912 |
September 08, 2025 | 2,105 | 2,130 | 2,130 | 2,170 | 2,090 | 202,009 |
September 05, 2025 | 2,090 | 2,070 | 2,070 | 2,100 | 2,055 | 139,039 |
September 04, 2025 | 2,085 | 2,090 | 2,090 | 2,120 | 2,060 | 58,657 |
September 03, 2025 | 2,085 | 2,080 | 2,080 | 2,095 | 2,040 | 106,459 |
September 02, 2025 | 2,090 | 2,085 | 2,085 | 2,110 | 2,050 | 110,957 |
September 01, 2025 | 2,145 | 2,095 | 2,095 | 2,155 | 2,065 | 292,735 |
August 29, 2025 | 2,185 | 2,150 | 2,150 | 2,190 | 2,130 | 134,450 |
August 28, 2025 | 2,185 | 2,180 | 2,180 | 2,205 | 2,175 | 144,086 |
August 27, 2025 | 2,265 | 2,180 | 2,180 | 2,285 | 2,140 | 412,543 |
August 26, 2025 | 2,230 | 2,265 | 2,265 | 2,295 | 2,220 | 192,560 |
August 25, 2025 | 2,230 | 2,230 | 2,230 | 2,250 | 2,190 | 242,959 |
August 22, 2025 | 2,290 | 2,225 | 2,225 | 2,295 | 2,200 | 296,935 |
August 21, 2025 | 2,250 | 2,270 | 2,270 | 2,310 | 2,200 | 123,338 |
August 20, 2025 | 2,255 | 2,245 | 2,245 | 2,260 | 2,220 | 133,227 |
August 19, 2025 | 2,290 | 2,275 | 2,275 | 2,305 | 2,260 | 182,964 |
August 18, 2025 | 2,345 | 2,305 | 2,305 | 2,350 | 2,290 | 182,434 |
August 14, 2025 | 2,375 | 2,350 | 2,350 | 2,390 | 2,340 | 148,062 |
August 13, 2025 | 2,330 | 2,375 | 2,375 | 2,380 | 2,320 | 228,802 |
August 12, 2025 | 2,295 | 2,330 | 2,330 | 2,350 | 2,280 | 157,315 |
August 11, 2025 | 2,305 | 2,295 | 2,295 | 2,305 | 2,270 | 129,287 |
August 08, 2025 | 2,305 | 2,310 | 2,310 | 2,325 | 2,290 | 146,291 |
August 07, 2025 | 2,295 | 2,315 | 2,315 | 2,320 | 2,285 | 114,797 |
August 06, 2025 | 2,300 | 2,310 | 2,310 | 2,320 | 2,285 | 79,113 |
August 05, 2025 | 2,320 | 2,310 | 2,310 | 2,345 | 2,295 | 100,444 |
August 04, 2025 | 2,255 | 2,295 | 2,295 | 2,300 | 2,215 | 158,011 |
August 01, 2025 | 2,325 | 2,255 | 2,255 | 2,330 | 2,240 | 255,943 |
July 31, 2025 | 2,295 | 2,325 | 2,325 | 2,340 | 2,255 | 158,007 |
July 30, 2025 | 2,320 | 2,285 | 2,285 | 2,360 | 2,275 | 234,340 |
July 29, 2025 | 2,325 | 2,320 | 2,320 | 2,345 | 2,280 | 202,263 |
July 28, 2025 | 2,355 | 2,320 | 2,320 | 2,355 | 2,295 | 328,053 |
July 25, 2025 | 2,430 | 2,360 | 2,360 | 2,440 | 2,325 | 601,572 |
July 24, 2025 | 2,600 | 2,405 | 2,405 | 2,615 | 2,345 | 1.92M |
July 23, 2025 | 2,530 | 2,570 | 2,570 | 2,600 | 2,520 | 226,864 |
July 22, 2025 | 2,585 | 2,530 | 2,530 | 2,655 | 2,480 | 654,706 |
July 21, 2025 | 2,575 | 2,585 | 2,585 | 2,610 | 2,550 | 267,496 |
July 18, 2025 | 2,570 | 2,570 | 2,570 | 2,595 | 2,555 | 135,245 |