977.00
-11(-1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 993 | 977 | 977 | 993 | 974 | 29,385 |
| October 01, 2025 | 989 | 988 | 988 | 990 | 980 | 20,129 |
| September 30, 2025 | 989 | 989 | 989 | 989 | 979 | 27,412 |
| September 29, 2025 | 998 | 990 | 990 | 1,000 | 982 | 37,148 |
| September 26, 2025 | 992 | 998 | 998 | 1,002 | 980 | 41,186 |
| September 25, 2025 | 1,000 | 997 | 997 | 1,000 | 990 | 20,559 |
| September 24, 2025 | 1,000 | 1,000 | 1,000 | 1,004 | 993 | 25,432 |
| September 23, 2025 | 1,008 | 1,000 | 1,000 | 1,008 | 997 | 51,323 |
| September 22, 2025 | 1,016 | 1,008 | 1,008 | 1,020 | 1,002 | 59,412 |
| September 19, 2025 | 1,013 | 1,019 | 1,019 | 1,024 | 1,009 | 23,399 |
| September 18, 2025 | 1,025 | 1,020 | 1,020 | 1,025 | 1,010 | 22,965 |
| September 17, 2025 | 1,024 | 1,018 | 1,018 | 1,024 | 1,007 | 11,774 |
| September 16, 2025 | 1,018 | 1,017 | 1,017 | 1,030 | 1,012 | 27,087 |
| September 15, 2025 | 1,026 | 1,027 | 1,027 | 1,027 | 1,018 | 22,526 |
| September 12, 2025 | 1,029 | 1,024 | 1,024 | 1,029 | 1,018 | 25,306 |
| September 11, 2025 | 1,029 | 1,023 | 1,023 | 1,029 | 1,018 | 21,763 |
| September 10, 2025 | 1,034 | 1,024 | 1,024 | 1,034 | 1,016 | 21,380 |
| September 09, 2025 | 1,025 | 1,028 | 1,028 | 1,032 | 1,018 | 9,904 |
| 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 |