1,878.00
-12(-0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 1,895 | 1,878 | 1,878 | 1,906 | 1,850 | 3.33M |
| October 30, 2025 | 1,884 | 1,890 | 1,890 | 1,955 | 1,870 | 7.65M |
| October 29, 2025 | 1,877 | 1,875 | 1,875 | 1,894 | 1,845 | 3.64M |
| October 28, 2025 | 1,843 | 1,877 | 1,877 | 1,884 | 1,811 | 5.03M |
| October 27, 2025 | 1,798 | 1,837 | 1,837 | 1,850 | 1,780 | 5.73M |
| October 24, 2025 | 1,794 | 1,798 | 1,798 | 1,806 | 1,750 | 3.89M |
| October 23, 2025 | 1,740 | 1,785 | 1,785 | 1,842 | 1,720 | 10.57M |
| October 22, 2025 | 1,666 | 1,743 | 1,743 | 1,743 | 1,660 | 6.39M |
| October 21, 2025 | 1,663 | 1,662 | 1,662 | 1,696 | 1,659 | 2.09M |
| October 20, 2025 | 1,670 | 1,654 | 1,654 | 1,674 | 1,646 | 1.71M |
| October 17, 2025 | 1,695 | 1,669 | 1,669 | 1,699 | 1,669 | 2.2M |
| October 16, 2025 | 1,684 | 1,701 | 1,701 | 1,728 | 1,683 | 3.14M |
| October 15, 2025 | 1,695 | 1,688 | 1,688 | 1,698 | 1,657 | 3.38M |
| October 14, 2025 | 1,679 | 1,698 | 1,698 | 1,775 | 1,675 | 15.01M |
| October 13, 2025 | 1,639 | 1,675 | 1,675 | 1,694 | 1,639 | 2.59M |
| October 10, 2025 | 1,710 | 1,663 | 1,663 | 1,717 | 1,654 | 3.03M |
| October 02, 2025 | 1,700 | 1,707 | 1,707 | 1,722 | 1,700 | 990,688 |
| October 01, 2025 | 1,726 | 1,694 | 1,694 | 1,739 | 1,680 | 1.7M |
| September 30, 2025 | 1,763 | 1,722 | 1,722 | 1,763 | 1,722 | 741,226 |
| September 29, 2025 | 1,706 | 1,740 | 1,740 | 1,747 | 1,705 | 1.16M |
| September 26, 2025 | 1,736 | 1,715 | 1,715 | 1,739 | 1,688 | 2.09M |
| September 25, 2025 | 1,731 | 1,736 | 1,736 | 1,744 | 1,715 | 1.03M |
| September 24, 2025 | 1,760 | 1,730 | 1,730 | 1,760 | 1,714 | 1.35M |
| September 23, 2025 | 1,785 | 1,734 | 1,734 | 1,788 | 1,734 | 1.61M |
| September 22, 2025 | 1,795 | 1,770 | 1,770 | 1,795 | 1,768 | 1.41M |
| September 19, 2025 | 1,812 | 1,797 | 1,797 | 1,813 | 1,771 | 1.65M |
| September 18, 2025 | 1,810 | 1,809 | 1,809 | 1,819 | 1,782 | 1.29M |
| September 17, 2025 | 1,821 | 1,810 | 1,810 | 1,833 | 1,789 | 1.6M |
| September 16, 2025 | 1,840 | 1,819 | 1,819 | 1,844 | 1,806 | 1.63M |
| September 15, 2025 | 1,844 | 1,838 | 1,838 | 1,845 | 1,820 | 2.08M |
| September 12, 2025 | 1,830 | 1,844 | 1,844 | 1,860 | 1,822 | 3M |
| September 11, 2025 | 1,805 | 1,830 | 1,830 | 1,840 | 1,794 | 3.36M |
| September 10, 2025 | 1,766 | 1,793 | 1,793 | 1,808 | 1,744 | 3.15M |
| September 09, 2025 | 1,741 | 1,750 | 1,750 | 1,765 | 1,740 | 907,038 |
| September 08, 2025 | 1,727 | 1,746 | 1,746 | 1,758 | 1,712 | 841,651 |
| September 05, 2025 | 1,744 | 1,729 | 1,729 | 1,773 | 1,717 | 1.44M |
| September 04, 2025 | 1,710 | 1,740 | 1,740 | 1,744 | 1,705 | 1.04M |
| September 03, 2025 | 1,694 | 1,710 | 1,710 | 1,728 | 1,693 | 929,402 |
| September 02, 2025 | 1,689 | 1,701 | 1,701 | 1,708 | 1,689 | 1.35M |
| September 01, 2025 | 1,714 | 1,696 | 1,696 | 1,735 | 1,690 | 1.27M |
| August 29, 2025 | 1,753 | 1,714 | 1,714 | 1,753 | 1,700 | 1.34M |
| August 28, 2025 | 1,731 | 1,739 | 1,739 | 1,755 | 1,723 | 1.13M |
| August 27, 2025 | 1,764 | 1,725 | 1,725 | 1,775 | 1,725 | 1.68M |
| August 26, 2025 | 1,814 | 1,761 | 1,761 | 1,839 | 1,754 | 2.88M |
| August 25, 2025 | 1,730 | 1,811 | 1,811 | 1,840 | 1,725 | 7M |
| August 22, 2025 | 1,705 | 1,715 | 1,715 | 1,738 | 1,705 | 1.34M |
| August 21, 2025 | 1,702 | 1,704 | 1,704 | 1,721 | 1,696 | 1.1M |
| August 20, 2025 | 1,694 | 1,701 | 1,701 | 1,705 | 1,649 | 2.44M |
| August 19, 2025 | 1,713 | 1,696 | 1,696 | 1,721 | 1,695 | 1.68M |
| August 18, 2025 | 1,750 | 1,716 | 1,716 | 1,757 | 1,714 | 2.22M |
| August 14, 2025 | 1,770 | 1,760 | 1,760 | 1,790 | 1,743 | 1.24M |
| August 13, 2025 | 1,785 | 1,765 | 1,765 | 1,787 | 1,752 | 2.04M |
| August 12, 2025 | 1,783 | 1,778 | 1,778 | 1,790 | 1,764 | 1.18M |
| August 11, 2025 | 1,800 | 1,783 | 1,783 | 1,806 | 1,777 | 1.08M |
| August 08, 2025 | 1,824 | 1,799 | 1,799 | 1,828 | 1,791 | 1.67M |
| August 07, 2025 | 1,831 | 1,824 | 1,824 | 1,854 | 1,815 | 2.17M |
| August 06, 2025 | 1,783 | 1,822 | 1,822 | 1,830 | 1,774 | 2.59M |
| August 05, 2025 | 1,768 | 1,783 | 1,783 | 1,815 | 1,768 | 2.27M |
| August 04, 2025 | 1,758 | 1,768 | 1,768 | 1,794 | 1,752 | 1.91M |
| August 01, 2025 | 1,845 | 1,758 | 1,758 | 1,874 | 1,750 | 6.08M |