1,026.00
+2(+0.20%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,024 | 1,026 | 1,026 | 1,030 | 1,018 | 31,379 |
September 05, 2025 | 1,030 | 1,024 | 1,024 | 1,039 | 1,018 | 18,871 |
September 04, 2025 | 1,035 | 1,031 | 1,031 | 1,036 | 1,027 | 22,609 |
September 03, 2025 | 1,030 | 1,028 | 1,028 | 1,035 | 1,021 | 22,687 |
September 02, 2025 | 1,009 | 1,026 | 1,026 | 1,028 | 1,009 | 24,660 |
September 01, 2025 | 1,032 | 1,019 | 1,019 | 1,037 | 1,018 | 29,419 |
August 29, 2025 | 1,041 | 1,032 | 1,032 | 1,046 | 1,015 | 28,807 |
August 28, 2025 | 1,033 | 1,041 | 1,041 | 1,045 | 1,029 | 23,270 |
August 27, 2025 | 1,024 | 1,033 | 1,033 | 1,060 | 1,021 | 26,774 |
August 26, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,020 | 22,285 |
August 25, 2025 | 1,030 | 1,030 | 1,030 | 1,044 | 1,022 | 20,724 |
August 22, 2025 | 1,038 | 1,029 | 1,029 | 1,043 | 1,019 | 64,392 |
August 21, 2025 | 1,094 | 1,038 | 1,038 | 1,095 | 1,038 | 187,817 |
August 20, 2025 | 999 | 1,047 | 1,047 | 1,062 | 998 | 260,086 |
August 19, 2025 | 1,016 | 1,011 | 1,011 | 1,026 | 1,000 | 80,724 |
August 18, 2025 | 1,038 | 1,022 | 1,022 | 1,038 | 1,021 | 28,426 |
August 14, 2025 | 1,054 | 1,038 | 1,038 | 1,054 | 1,031 | 43,920 |
August 13, 2025 | 1,048 | 1,046 | 1,046 | 1,049 | 1,040 | 13,304 |
August 12, 2025 | 1,052 | 1,040 | 1,040 | 1,053 | 1,040 | 26,788 |
August 11, 2025 | 1,058 | 1,052 | 1,052 | 1,058 | 1,045 | 38,561 |
August 08, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,040 | 48,746 |
August 07, 2025 | 1,047 | 1,050 | 1,050 | 1,057 | 1,040 | 11,515 |
August 06, 2025 | 1,044 | 1,047 | 1,047 | 1,060 | 1,039 | 30,253 |
August 05, 2025 | 1,058 | 1,055 | 1,055 | 1,069 | 1,055 | 30,741 |
August 04, 2025 | 1,055 | 1,058 | 1,058 | 1,061 | 1,047 | 32,959 |
August 01, 2025 | 1,064 | 1,053 | 1,053 | 1,064 | 1,035 | 38,985 |
July 31, 2025 | 1,061 | 1,062 | 1,062 | 1,068 | 1,041 | 43,547 |
July 30, 2025 | 1,078 | 1,060 | 1,060 | 1,078 | 1,060 | 23,768 |
July 29, 2025 | 1,068 | 1,074 | 1,074 | 1,075 | 1,058 | 17,542 |
July 28, 2025 | 1,080 | 1,068 | 1,068 | 1,080 | 1,049 | 45,838 |
July 25, 2025 | 1,078 | 1,066 | 1,066 | 1,079 | 1,060 | 25,384 |
July 24, 2025 | 1,083 | 1,079 | 1,079 | 1,093 | 1,079 | 25,615 |
July 23, 2025 | 1,102 | 1,093 | 1,093 | 1,102 | 1,081 | 26,045 |
July 22, 2025 | 1,107 | 1,102 | 1,102 | 1,109 | 1,090 | 30,026 |
July 21, 2025 | 1,112 | 1,107 | 1,107 | 1,112 | 1,100 | 9,146 |
July 18, 2025 | 1,117 | 1,109 | 1,109 | 1,117 | 1,094 | 20,734 |
July 17, 2025 | 1,111 | 1,106 | 1,106 | 1,111 | 1,091 | 19,295 |
July 16, 2025 | 1,101 | 1,100 | 1,100 | 1,113 | 1,097 | 20,392 |
July 15, 2025 | 1,114 | 1,101 | 1,101 | 1,123 | 1,096 | 33,360 |
July 14, 2025 | 1,110 | 1,113 | 1,113 | 1,116 | 1,107 | 9,662 |
July 11, 2025 | 1,120 | 1,110 | 1,110 | 1,125 | 1,106 | 26,728 |
July 10, 2025 | 1,112 | 1,108 | 1,108 | 1,131 | 1,102 | 43,718 |
July 09, 2025 | 1,115 | 1,112 | 1,112 | 1,118 | 1,101 | 15,694 |
July 08, 2025 | 1,104 | 1,111 | 1,111 | 1,113 | 1,090 | 20,780 |
July 07, 2025 | 1,102 | 1,103 | 1,103 | 1,112 | 1,097 | 13,620 |
July 04, 2025 | 1,106 | 1,102 | 1,102 | 1,106 | 1,099 | 9,516 |
July 03, 2025 | 1,100 | 1,106 | 1,106 | 1,117 | 1,090 | 34,178 |
July 02, 2025 | 1,107 | 1,101 | 1,101 | 1,107 | 1,089 | 52,789 |
July 01, 2025 | 1,099 | 1,107 | 1,107 | 1,164 | 1,081 | 110,783 |
June 30, 2025 | 1,101 | 1,083 | 1,083 | 1,110 | 1,066 | 73,253 |
June 27, 2025 | 1,138 | 1,110 | 1,110 | 1,144 | 1,062 | 93,001 |
June 26, 2025 | 1,193 | 1,136 | 1,136 | 1,194 | 1,131 | 48,220 |
June 25, 2025 | 1,191 | 1,190 | 1,190 | 1,208 | 1,181 | 69,942 |
June 24, 2025 | 1,147 | 1,200 | 1,200 | 1,240 | 1,135 | 385,920 |
June 23, 2025 | 1,140 | 1,147 | 1,147 | 1,157 | 1,117 | 64,977 |
June 20, 2025 | 1,150 | 1,141 | 1,141 | 1,151 | 1,126 | 22,532 |
June 19, 2025 | 1,141 | 1,152 | 1,152 | 1,154 | 1,135 | 42,234 |
June 18, 2025 | 1,108 | 1,148 | 1,148 | 1,154 | 1,108 | 94,636 |
June 17, 2025 | 1,107 | 1,109 | 1,109 | 1,118 | 1,095 | 118,365 |
June 16, 2025 | 1,085 | 1,107 | 1,107 | 1,107 | 1,080 | 58,378 |