1,588.00
+12(+0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,592 | 1,576 | 1,576 | 1,592 | 1,576 | 28,141 |
| September 26, 2025 | 1,588 | 1,592 | 1,592 | 1,600 | 1,574 | 27,340 |
| September 25, 2025 | 1,622 | 1,590 | 1,590 | 1,622 | 1,590 | 56,653 |
| September 24, 2025 | 1,640 | 1,627 | 1,627 | 1,640 | 1,601 | 54,505 |
| September 23, 2025 | 1,621 | 1,640 | 1,640 | 1,645 | 1,610 | 25,609 |
| September 22, 2025 | 1,639 | 1,621 | 1,621 | 1,642 | 1,621 | 48,443 |
| September 19, 2025 | 1,625 | 1,652 | 1,652 | 1,671 | 1,620 | 36,416 |
| September 18, 2025 | 1,653 | 1,636 | 1,636 | 1,653 | 1,624 | 31,000 |
| September 17, 2025 | 1,625 | 1,632 | 1,632 | 1,663 | 1,608 | 80,439 |
| September 16, 2025 | 1,616 | 1,625 | 1,625 | 1,647 | 1,600 | 83,547 |
| September 15, 2025 | 1,618 | 1,616 | 1,616 | 1,642 | 1,595 | 113,541 |
| September 12, 2025 | 1,625 | 1,625 | 1,625 | 1,655 | 1,616 | 61,637 |
| September 11, 2025 | 1,625 | 1,632 | 1,632 | 1,746 | 1,612 | 413,233 |
| September 10, 2025 | 1,530 | 1,614 | 1,614 | 1,819 | 1,515 | 1.47M |
| September 09, 2025 | 1,532 | 1,530 | 1,530 | 1,538 | 1,517 | 55,483 |
| September 08, 2025 | 1,553 | 1,532 | 1,532 | 1,553 | 1,525 | 17,275 |
| September 05, 2025 | 1,513 | 1,535 | 1,535 | 1,558 | 1,503 | 26,665 |
| September 04, 2025 | 1,524 | 1,519 | 1,519 | 1,548 | 1,517 | 25,626 |
| September 03, 2025 | 1,548 | 1,526 | 1,526 | 1,549 | 1,499 | 87,188 |
| September 02, 2025 | 1,552 | 1,548 | 1,548 | 1,568 | 1,537 | 31,358 |
| September 01, 2025 | 1,612 | 1,552 | 1,552 | 1,629 | 1,545 | 89,273 |
| August 29, 2025 | 1,598 | 1,610 | 1,610 | 1,645 | 1,598 | 31,979 |
| August 28, 2025 | 1,631 | 1,598 | 1,598 | 1,637 | 1,596 | 128,070 |
| August 27, 2025 | 1,725 | 1,690 | 1,590 | 1,725 | 1,681 | 84,806 |
| August 26, 2025 | 1,707 | 1,711 | 1,609.76 | 1,719 | 1,691 | 97,217 |
| August 25, 2025 | 1,680 | 1,707 | 1,605.99 | 1,707 | 1,662 | 154,072 |
| August 22, 2025 | 1,654 | 1,658 | 1,559.89 | 1,674 | 1,641 | 82,086 |
| August 21, 2025 | 1,649 | 1,654 | 1,556.13 | 1,688 | 1,638 | 140,846 |
| August 20, 2025 | 1,651 | 1,649 | 1,551.43 | 1,689 | 1,627 | 172,537 |
| August 19, 2025 | 1,717 | 1,650 | 1,552.37 | 1,800 | 1,650 | 760,113 |
| August 18, 2025 | 1,540 | 1,734 | 1,734 | 1,900 | 1,530 | 5.99M |
| August 14, 2025 | 1,533 | 1,486 | 1,486 | 1,533 | 1,444 | 83,895 |
| August 13, 2025 | 1,430 | 1,468 | 1,468 | 1,527 | 1,430 | 168,939 |
| August 12, 2025 | 1,460 | 1,430 | 1,430 | 1,847 | 1,430 | 2.96M |
| August 11, 2025 | 1,456 | 1,460 | 1,460 | 1,511 | 1,456 | 15,663 |
| August 08, 2025 | 1,516 | 1,466 | 1,466 | 1,516 | 1,465 | 37,847 |
| August 07, 2025 | 1,515 | 1,465 | 1,465 | 1,515 | 1,463 | 18,796 |
| August 06, 2025 | 1,481 | 1,462 | 1,462 | 1,511 | 1,448 | 9,866 |
| August 05, 2025 | 1,499 | 1,481 | 1,481 | 1,518 | 1,460 | 25,641 |
| August 04, 2025 | 1,522 | 1,470 | 1,470 | 1,522 | 1,462 | 13,651 |
| August 01, 2025 | 1,465 | 1,461 | 1,461 | 1,513 | 1,440 | 25,156 |
| July 31, 2025 | 1,480 | 1,480 | 1,480 | 1,514 | 1,479 | 42,247 |
| July 30, 2025 | 1,480 | 1,471 | 1,471 | 1,497 | 1,432 | 26,331 |
| July 29, 2025 | 1,480 | 1,458 | 1,458 | 1,480 | 1,440 | 16,033 |
| July 28, 2025 | 1,437 | 1,471 | 1,471 | 1,479 | 1,430 | 25,110 |
| July 25, 2025 | 1,457 | 1,437 | 1,437 | 1,611 | 1,400 | 291,017 |
| July 24, 2025 | 1,495 | 1,450 | 1,450 | 1,519 | 1,405 | 62,333 |
| July 23, 2025 | 1,493 | 1,490 | 1,490 | 1,521 | 1,458 | 32,803 |
| July 22, 2025 | 1,591 | 1,485 | 1,485 | 1,591 | 1,482 | 74,187 |
| July 21, 2025 | 1,530 | 1,530 | 1,530 | 1,574 | 1,530 | 20,290 |
| July 18, 2025 | 1,566 | 1,549 | 1,549 | 1,596 | 1,524 | 34,244 |
| July 17, 2025 | 1,582 | 1,566 | 1,566 | 1,592 | 1,551 | 28,991 |
| July 16, 2025 | 1,531 | 1,582 | 1,582 | 1,598 | 1,517 | 52,425 |
| July 15, 2025 | 1,512 | 1,531 | 1,531 | 1,542 | 1,512 | 20,747 |
| July 14, 2025 | 1,531 | 1,529 | 1,529 | 1,540 | 1,517 | 32,293 |
| July 11, 2025 | 1,536 | 1,543 | 1,543 | 1,553 | 1,528 | 35,505 |
| July 10, 2025 | 1,535 | 1,536 | 1,536 | 1,555 | 1,525 | 23,911 |
| July 09, 2025 | 1,540 | 1,535 | 1,535 | 1,559 | 1,520 | 35,187 |
| July 08, 2025 | 1,540 | 1,540 | 1,540 | 1,578 | 1,515 | 51,965 |
| July 07, 2025 | 1,551 | 1,540 | 1,540 | 1,600 | 1,525 | 37,249 |