1,757.00
+7(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,746 | 1,757 | 1,757 | 1,760 | 1,722 | 612,771 |
| September 11, 2025 | 1,778 | 1,750 | 1,750 | 1,795 | 1,743 | 803,410 |
| September 10, 2025 | 1,735 | 1,776 | 1,776 | 1,776 | 1,729 | 1.01M |
| September 09, 2025 | 1,739 | 1,735 | 1,735 | 1,749 | 1,720 | 628,847 |
| September 08, 2025 | 1,733 | 1,740 | 1,740 | 1,750 | 1,717 | 595,709 |
| September 05, 2025 | 1,787 | 1,741 | 1,741 | 1,800 | 1,715 | 775,879 |
| September 04, 2025 | 1,751 | 1,787 | 1,787 | 1,807 | 1,734 | 980,997 |
| September 03, 2025 | 1,735 | 1,748 | 1,748 | 1,811 | 1,725 | 1.14M |
| September 02, 2025 | 1,731 | 1,737 | 1,737 | 1,765 | 1,708 | 837,672 |
| September 01, 2025 | 1,805 | 1,731 | 1,731 | 1,820 | 1,720 | 1.51M |
| August 29, 2025 | 1,866 | 1,822 | 1,822 | 1,868 | 1,808 | 1.47M |
| August 28, 2025 | 1,891 | 1,875 | 1,875 | 1,922 | 1,840 | 1.65M |
| August 27, 2025 | 1,862 | 1,900 | 1,900 | 1,967 | 1,852 | 3.46M |
| August 26, 2025 | 2,100 | 1,842 | 1,842 | 2,100 | 1,830 | 4.99M |
| August 25, 2025 | 2,065 | 2,005 | 2,005 | 2,065 | 1,944 | 2.35M |
| August 22, 2025 | 2,130 | 2,040 | 2,040 | 2,310 | 1,989 | 11.01M |
| August 21, 2025 | 2,040 | 2,085 | 2,085 | 2,160 | 2,000 | 6.17M |
| August 20, 2025 | 1,890 | 2,040 | 2,040 | 2,075 | 1,888 | 10.31M |
| August 19, 2025 | 1,919 | 1,942 | 1,942 | 1,999 | 1,877 | 4.06M |
| August 18, 2025 | 1,928 | 1,943 | 1,943 | 2,030 | 1,897 | 9.97M |
| August 14, 2025 | 1,675 | 1,928 | 1,928 | 2,065 | 1,660 | 35.61M |
| August 13, 2025 | 1,533 | 1,670 | 1,670 | 1,710 | 1,510 | 10.83M |
| August 12, 2025 | 1,527 | 1,532 | 1,532 | 1,556 | 1,512 | 220,240 |
| August 11, 2025 | 1,523 | 1,527 | 1,527 | 1,540 | 1,510 | 201,692 |
| August 08, 2025 | 1,518 | 1,530 | 1,530 | 1,559 | 1,517 | 439,120 |
| August 07, 2025 | 1,485 | 1,516 | 1,516 | 1,561 | 1,482 | 1.17M |
| August 06, 2025 | 1,482 | 1,483 | 1,483 | 1,485 | 1,465 | 59,877 |
| August 05, 2025 | 1,464 | 1,482 | 1,482 | 1,489 | 1,464 | 124,112 |
| August 04, 2025 | 1,468 | 1,471 | 1,471 | 1,475 | 1,446 | 151,084 |
| August 01, 2025 | 1,502 | 1,476 | 1,476 | 1,508 | 1,454 | 228,780 |
| July 31, 2025 | 1,463 | 1,494 | 1,494 | 1,510 | 1,463 | 373,305 |
| July 30, 2025 | 1,456 | 1,463 | 1,463 | 1,473 | 1,446 | 48,516 |
| July 29, 2025 | 1,445 | 1,456 | 1,456 | 1,461 | 1,430 | 53,748 |
| July 28, 2025 | 1,466 | 1,444 | 1,444 | 1,472 | 1,444 | 163,108 |
| July 25, 2025 | 1,466 | 1,466 | 1,466 | 1,480 | 1,455 | 80,385 |
| July 24, 2025 | 1,480 | 1,473 | 1,473 | 1,495 | 1,463 | 193,644 |
| July 23, 2025 | 1,482 | 1,490 | 1,490 | 1,491 | 1,461 | 153,349 |
| July 22, 2025 | 1,522 | 1,482 | 1,482 | 1,522 | 1,478 | 224,003 |
| July 21, 2025 | 1,512 | 1,507 | 1,507 | 1,526 | 1,501 | 149,056 |
| July 18, 2025 | 1,514 | 1,508 | 1,508 | 1,517 | 1,497 | 156,371 |
| July 17, 2025 | 1,519 | 1,514 | 1,514 | 1,521 | 1,505 | 152,732 |
| July 16, 2025 | 1,521 | 1,515 | 1,515 | 1,529 | 1,501 | 191,925 |
| July 15, 2025 | 1,514 | 1,533 | 1,533 | 1,538 | 1,514 | 220,780 |
| July 14, 2025 | 1,528 | 1,524 | 1,524 | 1,537 | 1,510 | 128,017 |
| July 11, 2025 | 1,522 | 1,518 | 1,518 | 1,528 | 1,509 | 116,544 |
| July 10, 2025 | 1,517 | 1,516 | 1,516 | 1,528 | 1,507 | 147,681 |
| July 09, 2025 | 1,480 | 1,515 | 1,515 | 1,527 | 1,480 | 279,566 |
| July 08, 2025 | 1,470 | 1,479 | 1,479 | 1,480 | 1,451 | 96,718 |
| July 07, 2025 | 1,474 | 1,470 | 1,470 | 1,484 | 1,451 | 146,449 |
| July 04, 2025 | 1,501 | 1,475 | 1,475 | 1,501 | 1,468 | 346,045 |
| July 03, 2025 | 1,491 | 1,500 | 1,500 | 1,517 | 1,480 | 281,613 |
| July 02, 2025 | 1,503 | 1,488 | 1,488 | 1,503 | 1,472 | 142,351 |
| July 01, 2025 | 1,443 | 1,508 | 1,508 | 1,521 | 1,443 | 383,464 |
| June 30, 2025 | 1,454 | 1,448 | 1,448 | 1,470 | 1,440 | 125,304 |
| June 27, 2025 | 1,471 | 1,455 | 1,455 | 1,490 | 1,455 | 227,324 |
| June 26, 2025 | 1,497 | 1,473 | 1,473 | 1,497 | 1,462 | 187,378 |
| June 25, 2025 | 1,520 | 1,497 | 1,497 | 1,531 | 1,491 | 239,436 |
| June 24, 2025 | 1,480 | 1,497 | 1,497 | 1,508 | 1,468 | 294,288 |
| June 23, 2025 | 1,485 | 1,467 | 1,467 | 1,508 | 1,439 | 390,342 |
| June 20, 2025 | 1,511 | 1,507 | 1,507 | 1,516 | 1,484 | 143,625 |