2,015.00
+15(+0.75%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,000 | 2,015 | 2,015 | 2,030 | 1,996 | 101,062 |
October 01, 2025 | 2,005 | 2,000 | 2,000 | 2,030 | 2,000 | 77,180 |
September 30, 2025 | 2,025 | 2,030 | 2,030 | 2,040 | 2,000 | 97,185 |
September 29, 2025 | 1,995 | 2,025 | 2,025 | 2,055 | 1,995 | 147,875 |
September 26, 2025 | 2,000 | 1,994 | 1,994 | 2,120 | 1,972 | 369,518 |
September 25, 2025 | 1,996 | 2,000 | 2,000 | 2,020 | 1,994 | 100,047 |
September 24, 2025 | 2,020 | 2,005 | 2,005 | 2,030 | 2,000 | 139,868 |
September 23, 2025 | 2,035 | 2,025 | 2,025 | 2,045 | 2,020 | 133,923 |
September 22, 2025 | 2,030 | 2,040 | 2,040 | 2,065 | 2,025 | 163,444 |
September 19, 2025 | 2,080 | 2,025 | 2,025 | 2,080 | 2,020 | 231,635 |
September 18, 2025 | 2,070 | 2,080 | 2,080 | 2,095 | 2,065 | 191,197 |
September 17, 2025 | 2,100 | 2,070 | 2,070 | 2,300 | 2,065 | 961,246 |
September 16, 2025 | 2,085 | 2,100 | 2,100 | 2,100 | 2,070 | 146,345 |
September 15, 2025 | 2,110 | 2,080 | 2,080 | 2,110 | 2,055 | 363,041 |
September 12, 2025 | 2,130 | 2,105 | 2,105 | 2,140 | 2,100 | 350,315 |
September 11, 2025 | 2,165 | 2,130 | 2,130 | 2,180 | 2,130 | 241,758 |
September 10, 2025 | 2,175 | 2,160 | 2,160 | 2,195 | 2,150 | 245,173 |
September 09, 2025 | 2,195 | 2,170 | 2,170 | 2,235 | 2,150 | 383,649 |
September 08, 2025 | 2,240 | 2,180 | 2,180 | 2,240 | 2,170 | 348,320 |
September 05, 2025 | 2,245 | 2,210 | 2,210 | 2,300 | 2,205 | 460,317 |
September 04, 2025 | 2,270 | 2,230 | 2,230 | 2,280 | 2,200 | 422,718 |
September 03, 2025 | 2,295 | 2,270 | 2,270 | 2,380 | 2,220 | 1.31M |
September 02, 2025 | 2,405 | 2,265 | 2,265 | 2,665 | 2,240 | 5.88M |
September 01, 2025 | 2,205 | 2,365 | 2,365 | 2,525 | 2,180 | 6.09M |
August 29, 2025 | 2,335 | 2,190 | 2,190 | 2,340 | 2,180 | 1.56M |
August 28, 2025 | 2,695 | 2,355 | 2,355 | 2,850 | 2,345 | 4.36M |
August 27, 2025 | 2,720 | 2,725 | 2,725 | 3,190 | 2,660 | 21.42M |
August 26, 2025 | 2,110 | 2,575 | 2,575 | 2,575 | 2,100 | 13.72M |
August 25, 2025 | 1,971 | 1,982 | 1,982 | 1,991 | 1,971 | 20,732 |
August 22, 2025 | 1,987 | 1,990 | 1,990 | 1,998 | 1,973 | 37,758 |
August 21, 2025 | 1,993 | 1,987 | 1,987 | 1,993 | 1,975 | 42,101 |
August 20, 2025 | 2,005 | 1,985 | 1,985 | 2,010 | 1,978 | 71,371 |
August 19, 2025 | 2,000 | 2,005 | 2,005 | 2,030 | 1,998 | 29,031 |
August 18, 2025 | 2,055 | 2,010 | 2,010 | 2,055 | 2,010 | 45,671 |
August 14, 2025 | 2,070 | 2,055 | 2,055 | 2,075 | 2,035 | 18,090 |
August 13, 2025 | 2,040 | 2,060 | 2,060 | 2,070 | 2,035 | 11,988 |
August 12, 2025 | 2,030 | 2,055 | 2,055 | 2,065 | 2,020 | 31,530 |
August 11, 2025 | 2,060 | 2,050 | 2,050 | 2,065 | 2,035 | 24,430 |
August 08, 2025 | 2,040 | 2,050 | 2,050 | 2,065 | 2,035 | 17,414 |
August 07, 2025 | 2,070 | 2,060 | 2,060 | 2,080 | 2,050 | 18,675 |
August 06, 2025 | 2,065 | 2,070 | 2,070 | 2,095 | 2,035 | 23,504 |
August 05, 2025 | 2,060 | 2,055 | 2,055 | 2,060 | 2,025 | 10,148 |
August 04, 2025 | 2,050 | 2,050 | 2,050 | 2,060 | 2,035 | 11,258 |
August 01, 2025 | 2,065 | 2,050 | 2,050 | 2,070 | 2,040 | 17,624 |
July 31, 2025 | 2,050 | 2,065 | 2,065 | 2,065 | 2,045 | 10,997 |
July 30, 2025 | 2,060 | 2,050 | 2,050 | 2,060 | 2,015 | 24,419 |
July 29, 2025 | 2,060 | 2,060 | 2,060 | 2,080 | 2,010 | 22,093 |
July 28, 2025 | 2,085 | 2,050 | 2,050 | 2,085 | 2,040 | 35,808 |
July 25, 2025 | 2,105 | 2,080 | 2,080 | 2,105 | 2,065 | 29,592 |
July 24, 2025 | 2,110 | 2,095 | 2,095 | 2,115 | 2,095 | 13,159 |
July 23, 2025 | 2,120 | 2,100 | 2,100 | 2,120 | 2,095 | 18,713 |
July 22, 2025 | 2,125 | 2,110 | 2,110 | 2,150 | 2,100 | 23,495 |
July 21, 2025 | 2,125 | 2,125 | 2,125 | 2,130 | 2,100 | 24,581 |
July 18, 2025 | 2,150 | 2,115 | 2,115 | 2,150 | 2,105 | 24,114 |
July 17, 2025 | 2,150 | 2,135 | 2,135 | 2,150 | 2,110 | 11,503 |
July 16, 2025 | 2,170 | 2,135 | 2,135 | 2,170 | 2,095 | 49,084 |
July 15, 2025 | 2,175 | 2,160 | 2,160 | 2,190 | 2,140 | 29,274 |
July 14, 2025 | 2,155 | 2,150 | 2,150 | 2,185 | 2,150 | 33,349 |
July 11, 2025 | 2,160 | 2,155 | 2,155 | 2,175 | 2,150 | 20,738 |
July 10, 2025 | 2,170 | 2,165 | 2,165 | 2,185 | 2,150 | 21,787 |