1,577.00
-27(-1.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,600 | 1,577 | 1,577 | 1,601 | 1,574 | 321,045 |
| September 25, 2025 | 1,612 | 1,604 | 1,604 | 1,618 | 1,597 | 145,077 |
| September 24, 2025 | 1,615 | 1,612 | 1,612 | 1,620 | 1,602 | 141,903 |
| September 23, 2025 | 1,616 | 1,615 | 1,615 | 1,629 | 1,604 | 326,773 |
| September 22, 2025 | 1,627 | 1,622 | 1,622 | 1,640 | 1,617 | 182,408 |
| September 19, 2025 | 1,629 | 1,634 | 1,634 | 1,645 | 1,625 | 236,466 |
| September 18, 2025 | 1,630 | 1,628 | 1,628 | 1,640 | 1,619 | 152,589 |
| September 17, 2025 | 1,631 | 1,624 | 1,624 | 1,638 | 1,605 | 128,898 |
| September 16, 2025 | 1,642 | 1,631 | 1,631 | 1,648 | 1,621 | 93,057 |
| September 15, 2025 | 1,640 | 1,642 | 1,642 | 1,651 | 1,630 | 163,921 |
| September 12, 2025 | 1,630 | 1,642 | 1,642 | 1,653 | 1,630 | 136,399 |
| September 11, 2025 | 1,637 | 1,632 | 1,632 | 1,642 | 1,628 | 113,820 |
| September 10, 2025 | 1,634 | 1,637 | 1,637 | 1,638 | 1,624 | 124,894 |
| September 09, 2025 | 1,610 | 1,626 | 1,626 | 1,635 | 1,610 | 129,892 |
| September 08, 2025 | 1,630 | 1,619 | 1,619 | 1,630 | 1,614 | 123,347 |
| September 05, 2025 | 1,632 | 1,629 | 1,629 | 1,635 | 1,607 | 140,278 |
| September 04, 2025 | 1,613 | 1,631 | 1,631 | 1,640 | 1,612 | 116,499 |
| September 03, 2025 | 1,610 | 1,616 | 1,616 | 1,622 | 1,601 | 105,760 |
| September 02, 2025 | 1,590 | 1,610 | 1,610 | 1,631 | 1,590 | 98,232 |
| September 01, 2025 | 1,610 | 1,602 | 1,602 | 1,631 | 1,595 | 238,297 |
| August 29, 2025 | 1,622 | 1,613 | 1,613 | 1,630 | 1,608 | 173,754 |
| August 28, 2025 | 1,642 | 1,625 | 1,625 | 1,642 | 1,612 | 163,598 |
| August 27, 2025 | 1,680 | 1,634 | 1,634 | 1,680 | 1,627 | 298,740 |
| August 26, 2025 | 1,675 | 1,670 | 1,670 | 1,704 | 1,660 | 488,010 |
| August 25, 2025 | 1,641 | 1,667 | 1,667 | 1,675 | 1,621 | 275,806 |
| August 22, 2025 | 1,639 | 1,640 | 1,640 | 1,670 | 1,636 | 214,680 |
| August 21, 2025 | 1,661 | 1,639 | 1,639 | 1,669 | 1,635 | 247,989 |
| August 20, 2025 | 1,687 | 1,655 | 1,655 | 1,687 | 1,650 | 230,410 |
| August 19, 2025 | 1,674 | 1,687 | 1,687 | 1,690 | 1,655 | 199,759 |
| August 18, 2025 | 1,681 | 1,685 | 1,685 | 1,692 | 1,667 | 196,862 |
| August 14, 2025 | 1,686 | 1,693 | 1,693 | 1,720 | 1,686 | 260,265 |
| August 13, 2025 | 1,709 | 1,686 | 1,686 | 1,720 | 1,685 | 379,610 |
| August 12, 2025 | 1,717 | 1,709 | 1,709 | 1,730 | 1,706 | 225,080 |
| August 11, 2025 | 1,714 | 1,716 | 1,716 | 1,744 | 1,710 | 304,469 |
| August 08, 2025 | 1,732 | 1,713 | 1,713 | 1,746 | 1,712 | 407,774 |
| August 07, 2025 | 1,817 | 1,732 | 1,732 | 1,817 | 1,731 | 812,500 |
| August 06, 2025 | 1,794 | 1,800 | 1,800 | 1,835 | 1,788 | 349,219 |
| August 05, 2025 | 1,780 | 1,794 | 1,794 | 1,816 | 1,780 | 281,692 |
| August 04, 2025 | 1,751 | 1,775 | 1,775 | 1,795 | 1,744 | 219,526 |
| August 01, 2025 | 1,799 | 1,753 | 1,753 | 1,817 | 1,740 | 622,134 |
| July 31, 2025 | 1,785 | 1,804 | 1,804 | 1,835 | 1,782 | 326,808 |
| July 30, 2025 | 1,801 | 1,782 | 1,782 | 1,812 | 1,782 | 324,038 |
| July 29, 2025 | 1,798 | 1,801 | 1,801 | 1,842 | 1,780 | 385,225 |
| July 28, 2025 | 1,864 | 1,826 | 1,826 | 1,864 | 1,825 | 305,057 |
| July 25, 2025 | 1,819 | 1,831 | 1,831 | 1,855 | 1,810 | 366,831 |
| July 24, 2025 | 1,782 | 1,819 | 1,819 | 1,846 | 1,782 | 585,775 |
| July 23, 2025 | 1,808 | 1,796 | 1,796 | 1,836 | 1,787 | 272,326 |
| July 22, 2025 | 1,860 | 1,816 | 1,816 | 1,870 | 1,801 | 464,290 |
| July 21, 2025 | 1,835 | 1,867 | 1,867 | 1,880 | 1,835 | 463,070 |
| July 18, 2025 | 1,815 | 1,835 | 1,835 | 1,860 | 1,797 | 408,496 |
| July 17, 2025 | 1,809 | 1,815 | 1,815 | 1,825 | 1,794 | 193,626 |
| July 16, 2025 | 1,786 | 1,809 | 1,809 | 1,828 | 1,770 | 335,688 |
| July 15, 2025 | 1,787 | 1,803 | 1,803 | 1,815 | 1,787 | 327,437 |
| July 14, 2025 | 1,800 | 1,815 | 1,815 | 1,830 | 1,791 | 229,680 |
| July 11, 2025 | 1,828 | 1,826 | 1,826 | 1,857 | 1,808 | 510,792 |
| July 10, 2025 | 1,872 | 1,815 | 1,815 | 1,872 | 1,812 | 607,322 |
| July 09, 2025 | 1,895 | 1,852 | 1,852 | 1,895 | 1,792 | 1.14M |
| July 08, 2025 | 1,851 | 1,825 | 1,825 | 1,905 | 1,809 | 2.12M |
| July 07, 2025 | 1,727 | 1,851 | 1,851 | 1,990 | 1,715 | 8.04M |
| July 04, 2025 | 1,765 | 1,727 | 1,727 | 1,771 | 1,725 | 407,843 |