1,214.00
-5(-0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,210 | 1,214 | 1,214 | 1,228 | 1,200 | 678,850 |
| October 01, 2025 | 1,229 | 1,219 | 1,219 | 1,230 | 1,209 | 693,032 |
| September 30, 2025 | 1,230 | 1,223 | 1,223 | 1,242 | 1,220 | 721,394 |
| September 29, 2025 | 1,244 | 1,230 | 1,230 | 1,249 | 1,227 | 689,024 |
| September 26, 2025 | 1,242 | 1,235 | 1,235 | 1,247 | 1,226 | 1.08M |
| September 25, 2025 | 1,250 | 1,238 | 1,238 | 1,256 | 1,235 | 981,172 |
| September 24, 2025 | 1,269 | 1,256 | 1,256 | 1,275 | 1,250 | 1.43M |
| September 23, 2025 | 1,290 | 1,268 | 1,268 | 1,306 | 1,265 | 2.09M |
| September 22, 2025 | 1,287 | 1,293 | 1,293 | 1,324 | 1,280 | 3.66M |
| September 19, 2025 | 1,320 | 1,283 | 1,283 | 1,323 | 1,274 | 2.8M |
| September 18, 2025 | 1,370 | 1,320 | 1,320 | 1,384 | 1,310 | 4.28M |
| September 17, 2025 | 1,399 | 1,363 | 1,363 | 1,464 | 1,358 | 9.84M |
| September 16, 2025 | 1,351 | 1,397 | 1,397 | 1,536 | 1,327 | 53.88M |
| September 15, 2025 | 1,380 | 1,360 | 1,360 | 1,404 | 1,327 | 17.61M |
| September 12, 2025 | 1,178 | 1,379 | 1,379 | 1,439 | 1,150 | 93.47M |
| September 11, 2025 | 1,114 | 1,116 | 1,116 | 1,119 | 1,106 | 218,096 |
| September 10, 2025 | 1,106 | 1,110 | 1,110 | 1,112 | 1,100 | 256,486 |
| September 09, 2025 | 1,104 | 1,102 | 1,102 | 1,115 | 1,100 | 166,518 |
| September 08, 2025 | 1,109 | 1,105 | 1,105 | 1,110 | 1,097 | 160,701 |
| September 05, 2025 | 1,117 | 1,108 | 1,108 | 1,126 | 1,100 | 442,276 |
| September 04, 2025 | 1,128 | 1,117 | 1,117 | 1,128 | 1,116 | 60,639 |
| September 03, 2025 | 1,113 | 1,120 | 1,120 | 1,125 | 1,113 | 102,670 |
| September 02, 2025 | 1,117 | 1,120 | 1,120 | 1,123 | 1,113 | 64,130 |
| September 01, 2025 | 1,125 | 1,117 | 1,117 | 1,125 | 1,110 | 165,746 |
| August 29, 2025 | 1,131 | 1,123 | 1,123 | 1,149 | 1,118 | 192,730 |
| August 28, 2025 | 1,131 | 1,131 | 1,131 | 1,145 | 1,120 | 156,770 |
| August 27, 2025 | 1,144 | 1,131 | 1,131 | 1,160 | 1,131 | 237,193 |
| August 26, 2025 | 1,131 | 1,145 | 1,145 | 1,173 | 1,131 | 569,840 |
| August 25, 2025 | 1,130 | 1,147 | 1,147 | 1,149 | 1,123 | 529,202 |
| August 22, 2025 | 1,110 | 1,123 | 1,123 | 1,133 | 1,110 | 468,532 |
| August 21, 2025 | 1,113 | 1,119 | 1,119 | 1,128 | 1,113 | 540,899 |
| August 20, 2025 | 1,106 | 1,117 | 1,117 | 1,130 | 1,071 | 389,438 |
| August 19, 2025 | 1,083 | 1,106 | 1,106 | 1,111 | 1,081 | 201,862 |
| August 18, 2025 | 1,101 | 1,088 | 1,088 | 1,101 | 1,084 | 235,674 |
| August 14, 2025 | 1,108 | 1,102 | 1,102 | 1,113 | 1,100 | 106,156 |
| August 13, 2025 | 1,131 | 1,108 | 1,108 | 1,131 | 1,106 | 390,463 |
| August 12, 2025 | 1,131 | 1,128 | 1,128 | 1,142 | 1,123 | 250,969 |
| August 11, 2025 | 1,100 | 1,129 | 1,129 | 1,152 | 1,100 | 705,459 |
| August 08, 2025 | 1,097 | 1,105 | 1,105 | 1,109 | 1,090 | 207,475 |
| August 07, 2025 | 1,105 | 1,097 | 1,097 | 1,105 | 1,089 | 124,982 |
| August 06, 2025 | 1,084 | 1,099 | 1,099 | 1,100 | 1,076 | 145,586 |
| August 05, 2025 | 1,086 | 1,084 | 1,084 | 1,102 | 1,075 | 139,422 |
| August 04, 2025 | 1,068 | 1,085 | 1,085 | 1,089 | 1,063 | 261,033 |
| August 01, 2025 | 1,099 | 1,070 | 1,070 | 1,099 | 1,068 | 737,278 |
| July 31, 2025 | 1,115 | 1,099 | 1,099 | 1,115 | 1,095 | 287,804 |
| July 30, 2025 | 1,110 | 1,106 | 1,106 | 1,116 | 1,101 | 228,897 |
| July 29, 2025 | 1,109 | 1,108 | 1,108 | 1,114 | 1,100 | 205,132 |
| July 28, 2025 | 1,125 | 1,109 | 1,109 | 1,125 | 1,105 | 515,127 |
| July 25, 2025 | 1,119 | 1,114 | 1,114 | 1,123 | 1,110 | 1.17M |
| July 24, 2025 | 1,132 | 1,116 | 1,116 | 1,134 | 1,112 | 529,709 |
| July 23, 2025 | 1,137 | 1,129 | 1,129 | 1,137 | 1,118 | 293,263 |
| July 22, 2025 | 1,153 | 1,130 | 1,130 | 1,154 | 1,124 | 321,378 |
| July 21, 2025 | 1,134 | 1,140 | 1,140 | 1,155 | 1,129 | 330,785 |
| July 18, 2025 | 1,147 | 1,128 | 1,128 | 1,147 | 1,119 | 538,380 |
| July 17, 2025 | 1,151 | 1,140 | 1,140 | 1,157 | 1,131 | 490,611 |
| July 16, 2025 | 1,178 | 1,149 | 1,149 | 1,178 | 1,148 | 511,684 |
| July 15, 2025 | 1,181 | 1,175 | 1,175 | 1,191 | 1,169 | 603,511 |
| July 14, 2025 | 1,190 | 1,190 | 1,190 | 1,198 | 1,180 | 402,155 |
| July 11, 2025 | 1,203 | 1,190 | 1,190 | 1,207 | 1,180 | 843,134 |
| July 10, 2025 | 1,190 | 1,202 | 1,202 | 1,207 | 1,181 | 890,784 |