1,218.00
+10(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,208 | 1,218 | 1,218 | 1,240 | 1,195 | 105,892 |
| October 17, 2025 | 1,228 | 1,208 | 1,208 | 1,230 | 1,178 | 64,193 |
| October 16, 2025 | 1,232 | 1,231 | 1,231 | 1,268 | 1,219 | 67,868 |
| October 15, 2025 | 1,217 | 1,232 | 1,232 | 1,252 | 1,210 | 48,653 |
| October 14, 2025 | 1,279 | 1,217 | 1,217 | 1,279 | 1,207 | 96,344 |
| October 13, 2025 | 1,253 | 1,245 | 1,245 | 1,270 | 1,232 | 114,569 |
| October 10, 2025 | 1,315 | 1,253 | 1,253 | 1,351 | 1,235 | 233,450 |
| October 02, 2025 | 1,319 | 1,326 | 1,326 | 1,344 | 1,290 | 87,519 |
| October 01, 2025 | 1,347 | 1,319 | 1,319 | 1,347 | 1,292 | 96,369 |
| September 30, 2025 | 1,303 | 1,327 | 1,327 | 1,339 | 1,291 | 147,299 |
| September 29, 2025 | 1,340 | 1,303 | 1,303 | 1,372 | 1,303 | 342,365 |
| September 26, 2025 | 1,298 | 1,340 | 1,340 | 1,384 | 1,281 | 492,942 |
| September 25, 2025 | 1,289 | 1,297 | 1,297 | 1,310 | 1,264 | 243,472 |
| September 24, 2025 | 1,236 | 1,289 | 1,289 | 1,320 | 1,206 | 231,406 |
| September 23, 2025 | 1,218 | 1,236 | 1,236 | 1,245 | 1,209 | 103,131 |
| September 22, 2025 | 1,266 | 1,218 | 1,218 | 1,285 | 1,205 | 195,260 |
| September 19, 2025 | 1,275 | 1,266 | 1,266 | 1,288 | 1,237 | 98,806 |
| September 18, 2025 | 1,288 | 1,282 | 1,282 | 1,307 | 1,264 | 133,081 |
| September 17, 2025 | 1,281 | 1,281 | 1,281 | 1,299 | 1,252 | 252,405 |
| September 16, 2025 | 1,232 | 1,281 | 1,281 | 1,281 | 1,208 | 347,438 |
| September 15, 2025 | 1,158 | 1,232 | 1,232 | 1,237 | 1,155 | 460,021 |
| September 12, 2025 | 1,153 | 1,158 | 1,158 | 1,158 | 1,143 | 56,197 |
| September 11, 2025 | 1,154 | 1,153 | 1,153 | 1,165 | 1,142 | 82,850 |
| September 10, 2025 | 1,151 | 1,163 | 1,163 | 1,164 | 1,141 | 63,496 |
| September 09, 2025 | 1,160 | 1,150 | 1,150 | 1,176 | 1,140 | 50,833 |
| September 08, 2025 | 1,152 | 1,160 | 1,160 | 1,180 | 1,151 | 89,940 |
| September 05, 2025 | 1,156 | 1,151 | 1,151 | 1,156 | 1,141 | 30,081 |
| September 04, 2025 | 1,159 | 1,155 | 1,155 | 1,170 | 1,147 | 95,812 |
| September 03, 2025 | 1,144 | 1,159 | 1,159 | 1,159 | 1,133 | 81,984 |
| September 02, 2025 | 1,159 | 1,144 | 1,144 | 1,159 | 1,132 | 82,643 |
| September 01, 2025 | 1,191 | 1,164 | 1,164 | 1,191 | 1,140 | 94,586 |
| August 29, 2025 | 1,160 | 1,156 | 1,156 | 1,177 | 1,145 | 96,457 |
| August 28, 2025 | 1,177 | 1,160 | 1,160 | 1,177 | 1,129 | 174,561 |
| August 27, 2025 | 1,172 | 1,177 | 1,177 | 1,181 | 1,137 | 76,998 |
| August 26, 2025 | 1,166 | 1,174 | 1,174 | 1,174 | 1,166 | 17,636 |
| August 25, 2025 | 1,191 | 1,175 | 1,175 | 1,191 | 1,166 | 18,530 |
| August 22, 2025 | 1,185 | 1,173 | 1,173 | 1,205 | 1,162 | 129,226 |
| August 21, 2025 | 1,215 | 1,165 | 1,165 | 1,215 | 1,162 | 39,589 |
| August 20, 2025 | 1,176 | 1,177 | 1,177 | 1,177 | 1,146 | 23,920 |
| August 19, 2025 | 1,173 | 1,176 | 1,176 | 1,191 | 1,156 | 38,116 |
| August 18, 2025 | 1,208 | 1,173 | 1,173 | 1,208 | 1,145 | 64,402 |
| August 14, 2025 | 1,204 | 1,203 | 1,203 | 1,218 | 1,190 | 48,152 |
| August 13, 2025 | 1,225 | 1,204 | 1,204 | 1,243 | 1,199 | 96,958 |
| August 12, 2025 | 1,217 | 1,222 | 1,222 | 1,249 | 1,214 | 77,081 |
| August 11, 2025 | 1,233 | 1,224 | 1,224 | 1,250 | 1,185 | 128,835 |
| August 08, 2025 | 1,210 | 1,231 | 1,231 | 1,245 | 1,200 | 118,948 |
| August 07, 2025 | 1,205 | 1,205 | 1,205 | 1,235 | 1,199 | 61,599 |
| August 06, 2025 | 1,190 | 1,210 | 1,210 | 1,235 | 1,177 | 121,813 |
| August 05, 2025 | 1,182 | 1,190 | 1,190 | 1,207 | 1,173 | 64,270 |
| August 04, 2025 | 1,181 | 1,179 | 1,179 | 1,181 | 1,130 | 183,774 |
| August 01, 2025 | 1,210 | 1,166 | 1,166 | 1,210 | 1,151 | 146,105 |
| July 31, 2025 | 1,219 | 1,210 | 1,210 | 1,261 | 1,130 | 256,584 |
| July 30, 2025 | 1,157 | 1,199 | 1,199 | 1,250 | 1,145 | 203,604 |
| July 29, 2025 | 1,189 | 1,157 | 1,157 | 1,189 | 1,141 | 94,602 |
| July 28, 2025 | 1,186 | 1,163 | 1,163 | 1,202 | 1,156 | 185,416 |
| July 25, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,167 | 135,963 |
| July 24, 2025 | 1,201 | 1,196 | 1,196 | 1,209 | 1,195 | 37,730 |
| July 23, 2025 | 1,203 | 1,201 | 1,201 | 1,227 | 1,198 | 78,299 |
| July 22, 2025 | 1,239 | 1,211 | 1,211 | 1,239 | 1,200 | 131,662 |
| July 21, 2025 | 1,256 | 1,231 | 1,231 | 1,268 | 1,230 | 49,432 |