2,485.00
-15(-0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,490 | 2,500 | 2,500 | 2,510 | 2,470 | 8,926 |
| October 16, 2025 | 2,540 | 2,510 | 2,510 | 2,545 | 2,495 | 11,745 |
| October 15, 2025 | 2,545 | 2,540 | 2,540 | 2,545 | 2,475 | 10,479 |
| October 14, 2025 | 2,470 | 2,505 | 2,505 | 2,525 | 2,470 | 6,595 |
| October 13, 2025 | 2,475 | 2,490 | 2,490 | 2,535 | 2,475 | 5,230 |
| October 10, 2025 | 2,550 | 2,500 | 2,500 | 2,550 | 2,475 | 4,663 |
| October 02, 2025 | 2,510 | 2,515 | 2,515 | 2,540 | 2,480 | 3,810 |
| October 01, 2025 | 2,470 | 2,505 | 2,505 | 2,540 | 2,470 | 18,206 |
| September 30, 2025 | 2,460 | 2,490 | 2,490 | 2,530 | 2,445 | 12,876 |
| September 29, 2025 | 2,445 | 2,490 | 2,490 | 2,490 | 2,430 | 5,723 |
| September 26, 2025 | 2,450 | 2,445 | 2,445 | 2,465 | 2,430 | 4,996 |
| September 25, 2025 | 2,475 | 2,470 | 2,470 | 2,480 | 2,455 | 1,396 |
| September 24, 2025 | 2,460 | 2,475 | 2,475 | 2,475 | 2,460 | 1,326 |
| September 23, 2025 | 2,450 | 2,475 | 2,475 | 2,475 | 2,450 | 493 |
| September 22, 2025 | 2,480 | 2,475 | 2,475 | 2,480 | 2,445 | 3,177 |
| September 19, 2025 | 2,510 | 2,465 | 2,465 | 2,510 | 2,460 | 4,981 |
| September 18, 2025 | 2,510 | 2,510 | 2,510 | 2,510 | 2,495 | 5,315 |
| September 17, 2025 | 2,480 | 2,495 | 2,495 | 2,505 | 2,480 | 1,926 |
| September 16, 2025 | 2,500 | 2,510 | 2,510 | 2,510 | 2,480 | 8,451 |
| September 15, 2025 | 2,475 | 2,495 | 2,495 | 2,500 | 2,460 | 8,169 |
| September 12, 2025 | 2,470 | 2,475 | 2,475 | 2,485 | 2,450 | 2,114 |
| September 11, 2025 | 2,465 | 2,465 | 2,465 | 2,470 | 2,450 | 860 |
| September 10, 2025 | 2,495 | 2,460 | 2,460 | 2,495 | 2,455 | 6,582 |
| September 09, 2025 | 2,425 | 2,470 | 2,470 | 2,470 | 2,425 | 2,571 |
| September 08, 2025 | 2,430 | 2,445 | 2,445 | 2,450 | 2,430 | 1,274 |
| September 05, 2025 | 2,440 | 2,425 | 2,425 | 2,450 | 2,415 | 4,534 |
| September 04, 2025 | 2,380 | 2,420 | 2,420 | 2,420 | 2,380 | 1,321 |
| September 03, 2025 | 2,395 | 2,395 | 2,395 | 2,405 | 2,380 | 17,537 |
| September 02, 2025 | 2,380 | 2,395 | 2,395 | 2,400 | 2,380 | 2,446 |
| September 01, 2025 | 2,380 | 2,395 | 2,395 | 2,400 | 2,380 | 2,038 |
| August 29, 2025 | 2,370 | 2,390 | 2,390 | 2,400 | 2,370 | 3,844 |
| August 28, 2025 | 2,380 | 2,385 | 2,385 | 2,390 | 2,380 | 3,952 |
| August 27, 2025 | 2,390 | 2,380 | 2,380 | 2,400 | 2,365 | 2,297 |
| August 26, 2025 | 2,395 | 2,380 | 2,380 | 2,395 | 2,380 | 40,115 |
| August 25, 2025 | 2,415 | 2,390 | 2,390 | 2,415 | 2,380 | 7,925 |
| August 22, 2025 | 2,400 | 2,415 | 2,415 | 2,470 | 2,395 | 6,960 |
| August 21, 2025 | 2,390 | 2,405 | 2,405 | 2,425 | 2,380 | 12,123 |
| August 20, 2025 | 2,390 | 2,390 | 2,390 | 2,410 | 2,350 | 22,716 |
| August 19, 2025 | 2,435 | 2,420 | 2,420 | 2,435 | 2,385 | 23,385 |
| August 18, 2025 | 2,515 | 2,440 | 2,440 | 2,515 | 2,420 | 39,516 |
| August 14, 2025 | 2,480 | 2,490 | 2,490 | 2,495 | 2,460 | 3,582 |
| August 13, 2025 | 2,505 | 2,480 | 2,480 | 2,505 | 2,465 | 16,709 |
| August 12, 2025 | 2,520 | 2,500 | 2,500 | 2,530 | 2,490 | 8,296 |
| August 11, 2025 | 2,520 | 2,510 | 2,510 | 2,545 | 2,495 | 11,217 |
| August 08, 2025 | 2,520 | 2,520 | 2,520 | 2,545 | 2,490 | 13,612 |
| August 07, 2025 | 2,530 | 2,520 | 2,520 | 2,530 | 2,495 | 14,244 |
| August 06, 2025 | 2,520 | 2,530 | 2,530 | 2,600 | 2,480 | 31,890 |
| August 05, 2025 | 2,520 | 2,520 | 2,520 | 2,525 | 2,505 | 2,580 |
| August 04, 2025 | 2,520 | 2,520 | 2,520 | 2,535 | 2,490 | 15,185 |
| August 01, 2025 | 2,645 | 2,540 | 2,540 | 2,645 | 2,490 | 52,301 |
| July 31, 2025 | 2,635 | 2,645 | 2,645 | 2,695 | 2,630 | 3,080 |
| July 30, 2025 | 2,610 | 2,670 | 2,670 | 2,680 | 2,605 | 3,664 |
| July 29, 2025 | 2,620 | 2,640 | 2,640 | 2,640 | 2,600 | 972 |
| July 28, 2025 | 2,640 | 2,610 | 2,610 | 2,700 | 2,590 | 5,047 |
| July 25, 2025 | 2,660 | 2,665 | 2,665 | 2,700 | 2,650 | 9,873 |
| July 24, 2025 | 2,665 | 2,660 | 2,660 | 2,725 | 2,645 | 8,295 |
| July 23, 2025 | 2,735 | 2,690 | 2,690 | 2,735 | 2,660 | 2,567 |
| July 22, 2025 | 2,655 | 2,695 | 2,695 | 2,730 | 2,655 | 6,756 |
| July 21, 2025 | 2,670 | 2,695 | 2,695 | 2,700 | 2,665 | 8,718 |
| July 18, 2025 | 2,735 | 2,670 | 2,670 | 2,735 | 2,570 | 11,550 |