2,570.00
-20(-0.77%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,575 | 2,570 | 2,570 | 2,620 | 2,560 | 2,460 |
September 25, 2025 | 2,550 | 2,590 | 2,590 | 2,595 | 2,535 | 2,684 |
September 24, 2025 | 2,560 | 2,545 | 2,545 | 2,570 | 2,535 | 1,063 |
September 23, 2025 | 2,520 | 2,560 | 2,560 | 2,585 | 2,520 | 2,342 |
September 22, 2025 | 2,570 | 2,530 | 2,530 | 2,595 | 2,520 | 7,163 |
September 19, 2025 | 2,585 | 2,575 | 2,575 | 2,610 | 2,575 | 5,407 |
September 18, 2025 | 2,630 | 2,595 | 2,595 | 2,630 | 2,570 | 9,069 |
September 17, 2025 | 2,630 | 2,615 | 2,615 | 2,630 | 2,600 | 1,290 |
September 16, 2025 | 2,630 | 2,620 | 2,620 | 2,675 | 2,615 | 3,241 |
September 15, 2025 | 2,645 | 2,630 | 2,630 | 2,650 | 2,620 | 498 |
September 12, 2025 | 2,625 | 2,625 | 2,625 | 2,665 | 2,615 | 6,855 |
September 11, 2025 | 2,670 | 2,615 | 2,615 | 2,685 | 2,615 | 6,854 |
September 10, 2025 | 2,625 | 2,665 | 2,665 | 2,695 | 2,625 | 9,436 |
September 09, 2025 | 2,610 | 2,670 | 2,670 | 2,695 | 2,610 | 5,441 |
September 08, 2025 | 2,845 | 2,645 | 2,645 | 2,845 | 2,620 | 12,789 |
September 05, 2025 | 2,640 | 2,670 | 2,670 | 2,710 | 2,640 | 5,048 |
September 04, 2025 | 2,805 | 2,640 | 2,640 | 2,805 | 2,605 | 6,143 |
September 03, 2025 | 2,590 | 2,660 | 2,660 | 2,845 | 2,590 | 32,475 |
September 02, 2025 | 2,730 | 2,585 | 2,585 | 2,790 | 2,585 | 10,310 |
September 01, 2025 | 2,885 | 2,715 | 2,715 | 2,885 | 2,715 | 5,356 |
August 29, 2025 | 2,825 | 2,875 | 2,875 | 2,915 | 2,770 | 7,870 |
August 28, 2025 | 2,845 | 2,815 | 2,815 | 2,920 | 2,805 | 5,427 |
August 27, 2025 | 2,845 | 2,850 | 2,850 | 2,920 | 2,800 | 9,383 |
August 26, 2025 | 2,830 | 2,885 | 2,885 | 2,905 | 2,775 | 6,536 |
August 25, 2025 | 2,815 | 2,810 | 2,810 | 2,870 | 2,775 | 6,895 |
August 22, 2025 | 2,840 | 2,820 | 2,820 | 2,900 | 2,790 | 4,891 |
August 21, 2025 | 2,755 | 2,840 | 2,840 | 2,875 | 2,650 | 17,428 |
August 20, 2025 | 2,750 | 2,750 | 2,750 | 2,755 | 2,650 | 8,451 |
August 19, 2025 | 2,780 | 2,705 | 2,705 | 2,780 | 2,700 | 7,821 |
August 18, 2025 | 2,820 | 2,780 | 2,780 | 2,820 | 2,695 | 15,156 |
August 14, 2025 | 2,690 | 2,755 | 2,755 | 2,900 | 2,665 | 17,229 |
August 13, 2025 | 2,700 | 2,665 | 2,665 | 2,700 | 2,620 | 10,831 |
August 12, 2025 | 2,700 | 2,675 | 2,675 | 2,770 | 2,675 | 5,281 |
August 11, 2025 | 2,835 | 2,700 | 2,700 | 2,835 | 2,700 | 17,091 |
August 08, 2025 | 2,840 | 2,835 | 2,835 | 2,895 | 2,805 | 22,330 |
August 07, 2025 | 2,855 | 2,850 | 2,850 | 2,940 | 2,815 | 3,144 |
August 06, 2025 | 2,860 | 2,850 | 2,850 | 2,940 | 2,830 | 15,781 |
August 05, 2025 | 2,835 | 2,855 | 2,855 | 2,890 | 2,810 | 12,124 |
August 04, 2025 | 2,855 | 2,860 | 2,860 | 2,900 | 2,810 | 8,854 |
August 01, 2025 | 2,795 | 2,850 | 2,850 | 2,895 | 2,750 | 10,872 |
July 31, 2025 | 2,790 | 2,795 | 2,795 | 2,835 | 2,790 | 8,610 |
July 30, 2025 | 2,720 | 2,800 | 2,800 | 2,810 | 2,670 | 9,292 |
July 29, 2025 | 2,700 | 2,725 | 2,725 | 2,730 | 2,675 | 6,052 |
July 28, 2025 | 2,865 | 2,695 | 2,695 | 2,865 | 2,670 | 31,431 |
July 25, 2025 | 2,840 | 2,860 | 2,860 | 2,960 | 2,805 | 11,256 |
July 24, 2025 | 2,815 | 2,840 | 2,840 | 2,900 | 2,815 | 7,689 |
July 23, 2025 | 2,915 | 2,840 | 2,840 | 2,960 | 2,840 | 9,946 |
July 22, 2025 | 2,900 | 2,945 | 2,945 | 2,995 | 2,805 | 14,768 |
July 21, 2025 | 2,865 | 2,955 | 2,955 | 3,195 | 2,860 | 75,219 |
July 18, 2025 | 2,750 | 2,855 | 2,855 | 3,000 | 2,735 | 27,338 |
July 17, 2025 | 2,790 | 2,780 | 2,780 | 2,795 | 2,630 | 18,818 |
July 16, 2025 | 2,910 | 2,790 | 2,790 | 2,910 | 2,735 | 24,978 |
July 15, 2025 | 2,790 | 2,865 | 2,865 | 3,195 | 2,765 | 151,391 |
July 14, 2025 | 2,820 | 2,765 | 2,765 | 2,860 | 2,765 | 10,240 |
July 11, 2025 | 2,800 | 2,815 | 2,815 | 2,840 | 2,740 | 19,899 |
July 10, 2025 | 2,870 | 2,775 | 2,775 | 2,870 | 2,775 | 24,378 |
July 09, 2025 | 2,845 | 2,850 | 2,850 | 2,890 | 2,735 | 18,072 |
July 08, 2025 | 2,865 | 2,830 | 2,830 | 2,880 | 2,690 | 37,440 |
July 07, 2025 | 2,820 | 2,860 | 2,860 | 2,885 | 2,795 | 28,629 |
July 04, 2025 | 2,850 | 2,860 | 2,860 | 2,870 | 2,725 | 21,171 |