1,045.00
-5(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,050 | 1,045 | 1,045 | 1,050 | 1,040 | 134,902 |
| September 11, 2025 | 1,055 | 1,050 | 1,050 | 1,064 | 1,044 | 131,888 |
| September 10, 2025 | 1,037 | 1,056 | 1,056 | 1,158 | 1,035 | 1.3M |
| September 09, 2025 | 1,040 | 1,035 | 1,035 | 1,050 | 1,028 | 97,048 |
| September 08, 2025 | 1,036 | 1,040 | 1,040 | 1,053 | 1,031 | 131,126 |
| September 05, 2025 | 1,051 | 1,039 | 1,039 | 1,070 | 1,027 | 238,597 |
| September 04, 2025 | 1,085 | 1,042 | 1,042 | 1,180 | 1,026 | 1.87M |
| September 03, 2025 | 1,001 | 996 | 996 | 1,003 | 985 | 72,662 |
| September 02, 2025 | 990 | 1,000 | 1,000 | 1,001 | 989 | 36,085 |
| September 01, 2025 | 1,001 | 997 | 997 | 1,001 | 994 | 30,648 |
| August 29, 2025 | 999 | 996 | 996 | 1,001 | 983 | 75,718 |
| August 28, 2025 | 997 | 999 | 999 | 1,001 | 994 | 15,040 |
| August 27, 2025 | 1,001 | 998 | 998 | 1,001 | 993 | 45,687 |
| August 26, 2025 | 1,017 | 1,001 | 1,001 | 1,017 | 995 | 173,601 |
| August 25, 2025 | 998 | 1,017 | 1,017 | 1,091 | 992 | 363,444 |
| August 22, 2025 | 986 | 998 | 998 | 1,002 | 986 | 25,892 |
| August 21, 2025 | 1,000 | 997 | 997 | 1,000 | 995 | 38,904 |
| August 20, 2025 | 999 | 997 | 997 | 999 | 990 | 56,831 |
| August 19, 2025 | 1,000 | 999 | 999 | 1,003 | 986 | 109,761 |
| August 18, 2025 | 1,004 | 997 | 997 | 1,004 | 989 | 66,482 |
| August 14, 2025 | 1,006 | 1,004 | 1,004 | 1,006 | 999 | 22,800 |
| August 13, 2025 | 1,000 | 1,004 | 1,004 | 1,005 | 995 | 77,434 |
| August 12, 2025 | 1,005 | 999 | 999 | 1,005 | 994 | 36,913 |
| August 11, 2025 | 999 | 999 | 999 | 1,005 | 992 | 53,565 |
| August 08, 2025 | 1,005 | 999 | 999 | 1,005 | 995 | 49,610 |
| August 07, 2025 | 1,002 | 997 | 997 | 1,049 | 996 | 108,425 |
| August 06, 2025 | 985 | 1,004 | 1,004 | 1,019 | 985 | 80,194 |
| August 05, 2025 | 1,010 | 1,001 | 1,001 | 1,010 | 996 | 92,579 |
| August 04, 2025 | 1,004 | 1,001 | 1,001 | 1,010 | 999 | 49,344 |
| August 01, 2025 | 1,025 | 1,004 | 1,004 | 1,025 | 1,000 | 83,580 |
| July 31, 2025 | 1,030 | 1,019 | 1,019 | 1,032 | 1,015 | 42,161 |
| July 30, 2025 | 1,038 | 1,021 | 1,021 | 1,043 | 1,021 | 105,609 |
| July 29, 2025 | 1,030 | 1,038 | 1,038 | 1,050 | 1,030 | 38,677 |
| July 28, 2025 | 1,044 | 1,039 | 1,039 | 1,046 | 1,030 | 74,502 |
| July 25, 2025 | 1,046 | 1,035 | 1,035 | 1,047 | 1,030 | 52,742 |
| July 24, 2025 | 1,060 | 1,046 | 1,046 | 1,060 | 1,033 | 107,743 |
| July 23, 2025 | 1,060 | 1,050 | 1,050 | 1,065 | 1,049 | 72,408 |
| July 22, 2025 | 1,068 | 1,060 | 1,060 | 1,068 | 1,050 | 101,133 |
| July 21, 2025 | 1,062 | 1,063 | 1,063 | 1,070 | 1,054 | 54,287 |
| July 18, 2025 | 1,062 | 1,062 | 1,062 | 1,067 | 1,052 | 62,302 |
| July 17, 2025 | 1,059 | 1,062 | 1,062 | 1,070 | 1,045 | 54,887 |
| July 16, 2025 | 1,071 | 1,050 | 1,050 | 1,071 | 1,045 | 74,812 |
| July 15, 2025 | 1,069 | 1,063 | 1,063 | 1,079 | 1,055 | 83,200 |
| July 14, 2025 | 1,084 | 1,069 | 1,069 | 1,091 | 1,064 | 99,498 |
| July 11, 2025 | 1,082 | 1,084 | 1,084 | 1,090 | 1,075 | 107,068 |
| July 10, 2025 | 1,084 | 1,079 | 1,079 | 1,089 | 1,071 | 106,102 |
| July 09, 2025 | 1,088 | 1,084 | 1,084 | 1,097 | 1,076 | 166,570 |
| July 08, 2025 | 1,082 | 1,076 | 1,076 | 1,089 | 1,068 | 95,064 |
| July 07, 2025 | 1,070 | 1,082 | 1,082 | 1,094 | 1,070 | 102,974 |
| July 04, 2025 | 1,076 | 1,081 | 1,081 | 1,088 | 1,070 | 116,862 |
| July 03, 2025 | 1,053 | 1,076 | 1,076 | 1,141 | 1,053 | 413,338 |
| July 02, 2025 | 1,050 | 1,053 | 1,053 | 1,066 | 1,043 | 144,296 |
| July 01, 2025 | 1,066 | 1,062 | 1,062 | 1,072 | 1,056 | 93,554 |
| June 30, 2025 | 1,088 | 1,065 | 1,065 | 1,089 | 1,061 | 89,180 |
| June 27, 2025 | 1,068 | 1,079 | 1,079 | 1,170 | 1,059 | 541,326 |
| June 26, 2025 | 1,075 | 1,068 | 1,068 | 1,085 | 1,061 | 146,372 |
| June 25, 2025 | 1,082 | 1,075 | 1,075 | 1,082 | 1,067 | 140,262 |
| June 24, 2025 | 1,060 | 1,080 | 1,080 | 1,080 | 1,060 | 109,692 |
| June 23, 2025 | 1,085 | 1,058 | 1,058 | 1,085 | 1,050 | 105,033 |
| June 20, 2025 | 1,085 | 1,085 | 1,085 | 1,089 | 1,070 | 107,053 |