1,987.00
-6(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,015 | 1,987 | 1,987 | 2,015 | 1,985 | 84,977 |
| October 23, 2025 | 1,998 | 1,993 | 1,993 | 2,015 | 1,993 | 30,943 |
| October 22, 2025 | 1,996 | 1,997 | 1,997 | 2,020 | 1,988 | 80,837 |
| October 21, 2025 | 1,999 | 1,996 | 1,996 | 2,005 | 1,991 | 72,338 |
| October 20, 2025 | 1,997 | 1,990 | 1,990 | 2,015 | 1,985 | 39,680 |
| October 17, 2025 | 1,999 | 1,994 | 1,994 | 2,015 | 1,986 | 68,696 |
| October 16, 2025 | 2,005 | 1,997 | 1,997 | 2,010 | 1,990 | 51,512 |
| October 15, 2025 | 2,000 | 2,005 | 2,005 | 2,030 | 1,996 | 49,517 |
| October 14, 2025 | 2,005 | 2,000 | 2,000 | 2,020 | 1,996 | 75,922 |
| October 13, 2025 | 2,095 | 1,999 | 1,999 | 2,095 | 1,985 | 126,459 |
| October 10, 2025 | 2,005 | 2,000 | 2,000 | 2,040 | 1,998 | 107,324 |
| October 02, 2025 | 2,065 | 2,025 | 2,025 | 2,065 | 2,015 | 86,496 |
| October 01, 2025 | 2,010 | 2,030 | 2,030 | 2,070 | 2,010 | 51,427 |
| September 30, 2025 | 2,030 | 2,030 | 2,030 | 2,055 | 2,020 | 27,203 |
| September 29, 2025 | 2,020 | 2,055 | 2,055 | 2,070 | 2,020 | 59,958 |
| September 26, 2025 | 2,035 | 2,010 | 2,010 | 2,055 | 2,005 | 83,537 |
| September 25, 2025 | 2,040 | 2,035 | 2,035 | 2,050 | 2,020 | 36,932 |
| September 24, 2025 | 2,045 | 2,020 | 2,020 | 2,065 | 2,015 | 45,349 |
| September 23, 2025 | 2,055 | 2,030 | 2,030 | 2,100 | 2,005 | 110,509 |
| September 22, 2025 | 2,080 | 2,070 | 2,070 | 2,095 | 2,060 | 48,889 |
| September 19, 2025 | 2,115 | 2,080 | 2,080 | 2,120 | 2,080 | 66,572 |
| September 18, 2025 | 2,085 | 2,105 | 2,105 | 2,120 | 2,085 | 63,677 |
| September 17, 2025 | 2,085 | 2,090 | 2,090 | 2,115 | 2,070 | 28,206 |
| September 16, 2025 | 2,080 | 2,095 | 2,095 | 2,110 | 2,070 | 41,656 |
| September 15, 2025 | 2,105 | 2,090 | 2,090 | 2,110 | 2,085 | 51,690 |
| September 12, 2025 | 2,080 | 2,100 | 2,100 | 2,120 | 2,080 | 58,160 |
| September 11, 2025 | 2,115 | 2,085 | 2,085 | 2,120 | 2,085 | 31,803 |
| September 10, 2025 | 2,070 | 2,095 | 2,095 | 2,105 | 2,070 | 38,488 |
| September 09, 2025 | 2,120 | 2,070 | 2,070 | 2,120 | 2,055 | 52,645 |
| September 08, 2025 | 2,150 | 2,085 | 2,085 | 2,150 | 2,080 | 52,509 |
| September 05, 2025 | 2,090 | 2,105 | 2,105 | 2,125 | 2,090 | 46,025 |
| September 04, 2025 | 2,095 | 2,100 | 2,100 | 2,125 | 2,095 | 61,530 |
| September 03, 2025 | 2,125 | 2,095 | 2,095 | 2,130 | 2,090 | 75,466 |
| September 02, 2025 | 2,090 | 2,130 | 2,130 | 2,140 | 2,090 | 133,853 |
| September 01, 2025 | 2,060 | 2,090 | 2,090 | 2,265 | 2,060 | 1.13M |
| August 29, 2025 | 2,035 | 2,035 | 2,035 | 2,075 | 2,005 | 66,779 |
| August 28, 2025 | 2,025 | 2,025 | 2,025 | 2,055 | 2,015 | 77,774 |
| August 27, 2025 | 2,020 | 2,010 | 2,010 | 2,030 | 2,005 | 41,467 |
| August 26, 2025 | 2,015 | 2,020 | 2,020 | 2,050 | 2,010 | 38,846 |
| August 25, 2025 | 2,035 | 2,015 | 2,015 | 2,050 | 2,015 | 30,014 |
| August 22, 2025 | 2,025 | 2,035 | 2,035 | 2,045 | 2,000 | 33,490 |
| August 21, 2025 | 2,005 | 2,025 | 2,025 | 2,045 | 2,000 | 51,379 |
| August 20, 2025 | 2,015 | 2,000 | 2,000 | 2,030 | 1,993 | 83,701 |
| August 19, 2025 | 2,035 | 2,035 | 2,035 | 2,070 | 2,020 | 61,728 |
| August 18, 2025 | 2,025 | 2,035 | 2,035 | 2,045 | 2,020 | 37,520 |
| August 14, 2025 | 2,010 | 2,030 | 2,030 | 2,050 | 2,000 | 95,544 |
| August 13, 2025 | 2,020 | 2,015 | 2,015 | 2,030 | 1,999 | 95,867 |
| August 12, 2025 | 2,025 | 2,015 | 2,015 | 2,040 | 2,015 | 49,911 |
| August 11, 2025 | 2,010 | 2,015 | 2,015 | 2,045 | 2,005 | 80,003 |
| August 08, 2025 | 2,005 | 2,025 | 2,025 | 2,045 | 2,005 | 23,526 |
| August 07, 2025 | 2,020 | 2,005 | 2,005 | 2,050 | 2,000 | 146,085 |
| August 06, 2025 | 2,020 | 2,020 | 2,020 | 2,040 | 1,993 | 126,060 |
| August 05, 2025 | 2,005 | 2,020 | 2,020 | 2,050 | 1,979 | 166,024 |
| August 04, 2025 | 2,045 | 2,005 | 2,005 | 2,045 | 1,999 | 135,356 |
| August 01, 2025 | 2,055 | 2,025 | 2,025 | 2,055 | 2,000 | 190,892 |
| July 31, 2025 | 2,095 | 2,055 | 2,055 | 2,155 | 2,055 | 265,089 |
| July 30, 2025 | 2,110 | 2,075 | 2,075 | 2,110 | 2,065 | 136,360 |
| July 29, 2025 | 2,110 | 2,090 | 2,090 | 2,145 | 2,070 | 200,257 |
| July 28, 2025 | 2,135 | 2,110 | 2,110 | 2,150 | 2,095 | 113,769 |
| July 25, 2025 | 2,125 | 2,135 | 2,135 | 2,380 | 2,125 | 1.02M |