1,107.00
+19(+1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,089 | 1,107 | 1,107 | 1,110 | 1,084 | 407,007 |
| October 01, 2025 | 1,091 | 1,088 | 1,088 | 1,093 | 1,079 | 290,112 |
| September 30, 2025 | 1,091 | 1,091 | 1,091 | 1,099 | 1,079 | 289,199 |
| September 29, 2025 | 1,074 | 1,090 | 1,090 | 1,091 | 1,074 | 439,910 |
| September 26, 2025 | 1,113 | 1,080 | 1,080 | 1,117 | 1,079 | 899,524 |
| September 25, 2025 | 1,123 | 1,113 | 1,113 | 1,150 | 1,111 | 696,735 |
| September 24, 2025 | 1,126 | 1,111 | 1,111 | 1,128 | 1,107 | 898,275 |
| September 23, 2025 | 1,133 | 1,125 | 1,125 | 1,133 | 1,121 | 522,522 |
| September 22, 2025 | 1,133 | 1,133 | 1,133 | 1,136 | 1,126 | 424,973 |
| September 19, 2025 | 1,155 | 1,132 | 1,132 | 1,156 | 1,132 | 3.71M |
| September 18, 2025 | 1,145 | 1,152 | 1,152 | 1,153 | 1,143 | 261,741 |
| September 17, 2025 | 1,156 | 1,145 | 1,145 | 1,169 | 1,145 | 297,560 |
| September 16, 2025 | 1,160 | 1,152 | 1,152 | 1,164 | 1,151 | 302,243 |
| September 15, 2025 | 1,160 | 1,162 | 1,162 | 1,168 | 1,154 | 278,101 |
| September 12, 2025 | 1,160 | 1,163 | 1,163 | 1,168 | 1,158 | 329,061 |
| September 11, 2025 | 1,151 | 1,163 | 1,163 | 1,168 | 1,150 | 452,183 |
| September 10, 2025 | 1,144 | 1,151 | 1,151 | 1,158 | 1,140 | 465,575 |
| September 09, 2025 | 1,133 | 1,144 | 1,144 | 1,146 | 1,130 | 306,440 |
| September 08, 2025 | 1,138 | 1,133 | 1,133 | 1,138 | 1,127 | 190,206 |
| September 05, 2025 | 1,143 | 1,132 | 1,132 | 1,149 | 1,130 | 246,364 |
| September 04, 2025 | 1,141 | 1,141 | 1,141 | 1,154 | 1,135 | 241,356 |
| September 03, 2025 | 1,131 | 1,143 | 1,143 | 1,143 | 1,131 | 178,594 |
| September 02, 2025 | 1,126 | 1,136 | 1,136 | 1,140 | 1,124 | 291,928 |
| September 01, 2025 | 1,148 | 1,125 | 1,125 | 1,150 | 1,125 | 479,093 |
| August 29, 2025 | 1,159 | 1,148 | 1,148 | 1,162 | 1,148 | 569,006 |
| August 28, 2025 | 1,158 | 1,159 | 1,159 | 1,161 | 1,155 | 324,510 |
| August 27, 2025 | 1,159 | 1,158 | 1,158 | 1,162 | 1,156 | 257,920 |
| August 26, 2025 | 1,162 | 1,159 | 1,159 | 1,168 | 1,158 | 300,185 |
| August 25, 2025 | 1,167 | 1,162 | 1,162 | 1,186 | 1,159 | 497,807 |
| August 22, 2025 | 1,230 | 1,162 | 1,162 | 1,319 | 1,162 | 5.93M |
| August 21, 2025 | 1,168 | 1,175 | 1,175 | 1,175 | 1,166 | 347,159 |
| August 20, 2025 | 1,163 | 1,168 | 1,168 | 1,172 | 1,146 | 498,752 |
| August 19, 2025 | 1,187 | 1,171 | 1,171 | 1,192 | 1,166 | 475,724 |
| August 18, 2025 | 1,201 | 1,187 | 1,187 | 1,205 | 1,180 | 304,216 |
| August 14, 2025 | 1,207 | 1,206 | 1,206 | 1,216 | 1,200 | 309,013 |
| August 13, 2025 | 1,226 | 1,207 | 1,207 | 1,226 | 1,203 | 441,639 |
| August 12, 2025 | 1,200 | 1,220 | 1,220 | 1,230 | 1,192 | 702,325 |
| August 11, 2025 | 1,188 | 1,209 | 1,209 | 1,214 | 1,187 | 686,113 |
| August 08, 2025 | 1,176 | 1,187 | 1,187 | 1,193 | 1,168 | 561,099 |
| August 07, 2025 | 1,172 | 1,176 | 1,176 | 1,183 | 1,165 | 449,119 |
| August 06, 2025 | 1,159 | 1,172 | 1,172 | 1,173 | 1,153 | 478,448 |
| August 05, 2025 | 1,163 | 1,159 | 1,159 | 1,174 | 1,156 | 730,061 |
| August 04, 2025 | 1,179 | 1,163 | 1,163 | 1,183 | 1,160 | 542,366 |
| August 01, 2025 | 1,200 | 1,170 | 1,170 | 1,207 | 1,168 | 1.25M |
| July 31, 2025 | 1,229 | 1,208 | 1,208 | 1,229 | 1,204 | 833,295 |
| July 30, 2025 | 1,221 | 1,219 | 1,219 | 1,228 | 1,218 | 552,020 |
| July 29, 2025 | 1,218 | 1,221 | 1,221 | 1,242 | 1,207 | 905,438 |
| July 28, 2025 | 1,216 | 1,218 | 1,218 | 1,323 | 1,211 | 5.66M |
| July 25, 2025 | 1,225 | 1,220 | 1,220 | 1,236 | 1,220 | 448,698 |
| July 24, 2025 | 1,250 | 1,229 | 1,229 | 1,257 | 1,228 | 514,480 |
| July 23, 2025 | 1,247 | 1,250 | 1,250 | 1,260 | 1,237 | 386,993 |
| July 22, 2025 | 1,273 | 1,247 | 1,247 | 1,273 | 1,240 | 629,443 |
| July 21, 2025 | 1,252 | 1,273 | 1,273 | 1,294 | 1,252 | 1.2M |
| July 18, 2025 | 1,257 | 1,252 | 1,252 | 1,259 | 1,241 | 376,649 |
| July 17, 2025 | 1,250 | 1,257 | 1,257 | 1,257 | 1,236 | 516,041 |
| July 16, 2025 | 1,250 | 1,250 | 1,250 | 1,258 | 1,245 | 319,044 |
| July 15, 2025 | 1,245 | 1,255 | 1,255 | 1,262 | 1,245 | 419,198 |
| July 14, 2025 | 1,256 | 1,249 | 1,249 | 1,260 | 1,246 | 479,678 |
| July 11, 2025 | 1,244 | 1,256 | 1,256 | 1,259 | 1,242 | 617,911 |
| July 10, 2025 | 1,257 | 1,244 | 1,244 | 1,266 | 1,244 | 763,732 |