1,600.00
+10(+0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,571 | 1,600 | 1,600 | 1,600 | 1,560 | 104,674 |
| September 25, 2025 | 1,583 | 1,590 | 1,590 | 1,590 | 1,545 | 137,431 |
| September 24, 2025 | 1,580 | 1,570 | 1,570 | 1,598 | 1,550 | 184,559 |
| September 23, 2025 | 1,627 | 1,595 | 1,595 | 1,627 | 1,577 | 101,755 |
| September 22, 2025 | 1,618 | 1,597 | 1,597 | 1,640 | 1,588 | 145,217 |
| September 19, 2025 | 1,680 | 1,616 | 1,616 | 1,691 | 1,612 | 171,455 |
| September 18, 2025 | 1,687 | 1,680 | 1,680 | 1,698 | 1,655 | 329,325 |
| September 17, 2025 | 1,624 | 1,687 | 1,687 | 1,692 | 1,624 | 370,700 |
| September 16, 2025 | 1,575 | 1,642 | 1,642 | 1,655 | 1,571 | 349,413 |
| September 15, 2025 | 1,603 | 1,580 | 1,580 | 1,603 | 1,561 | 116,345 |
| September 12, 2025 | 1,606 | 1,603 | 1,603 | 1,606 | 1,575 | 105,682 |
| September 11, 2025 | 1,605 | 1,606 | 1,606 | 1,623 | 1,560 | 296,244 |
| September 10, 2025 | 1,613 | 1,605 | 1,605 | 1,635 | 1,556 | 419,820 |
| September 09, 2025 | 1,609 | 1,630 | 1,630 | 1,650 | 1,561 | 323,110 |
| September 08, 2025 | 1,644 | 1,633 | 1,633 | 1,676 | 1,618 | 219,678 |
| September 05, 2025 | 1,648 | 1,644 | 1,644 | 1,666 | 1,590 | 222,887 |
| September 04, 2025 | 1,615 | 1,620 | 1,620 | 1,700 | 1,606 | 283,269 |
| September 03, 2025 | 1,600 | 1,609 | 1,609 | 1,624 | 1,573 | 148,784 |
| September 02, 2025 | 1,635 | 1,608 | 1,608 | 1,660 | 1,590 | 141,305 |
| September 01, 2025 | 1,543 | 1,635 | 1,635 | 1,660 | 1,540 | 475,055 |
| August 29, 2025 | 1,557 | 1,540 | 1,540 | 1,594 | 1,498 | 137,734 |
| August 28, 2025 | 1,557 | 1,566 | 1,566 | 1,572 | 1,541 | 92,222 |
| August 27, 2025 | 1,580 | 1,557 | 1,557 | 1,580 | 1,533 | 112,500 |
| August 26, 2025 | 1,579 | 1,580 | 1,580 | 1,580 | 1,543 | 82,227 |
| August 25, 2025 | 1,619 | 1,579 | 1,579 | 1,619 | 1,548 | 112,443 |
| August 22, 2025 | 1,603 | 1,607 | 1,607 | 1,626 | 1,558 | 110,359 |
| August 21, 2025 | 1,615 | 1,615 | 1,615 | 1,635 | 1,576 | 158,562 |
| August 20, 2025 | 1,579 | 1,615 | 1,615 | 1,615 | 1,537 | 97,185 |
| August 19, 2025 | 1,552 | 1,590 | 1,590 | 1,672 | 1,536 | 446,244 |
| August 18, 2025 | 1,550 | 1,560 | 1,560 | 1,567 | 1,480 | 230,279 |
| August 14, 2025 | 1,570 | 1,539 | 1,539 | 1,570 | 1,525 | 81,315 |
| August 13, 2025 | 1,588 | 1,550 | 1,550 | 1,588 | 1,548 | 68,489 |
| August 12, 2025 | 1,556 | 1,570 | 1,570 | 1,600 | 1,556 | 81,200 |
| August 11, 2025 | 1,583 | 1,585 | 1,585 | 1,639 | 1,575 | 114,963 |
| August 08, 2025 | 1,630 | 1,606 | 1,606 | 1,644 | 1,600 | 76,536 |
| August 07, 2025 | 1,623 | 1,630 | 1,630 | 1,668 | 1,526 | 167,222 |
| August 06, 2025 | 1,678 | 1,623 | 1,623 | 1,678 | 1,623 | 115,823 |
| August 05, 2025 | 1,690 | 1,678 | 1,678 | 1,698 | 1,557 | 372,088 |
| August 04, 2025 | 1,557 | 1,677 | 1,677 | 1,690 | 1,557 | 365,465 |
| August 01, 2025 | 1,504 | 1,618 | 1,618 | 1,715 | 1,465 | 2.12M |
| July 31, 2025 | 1,519 | 1,504 | 1,504 | 1,570 | 1,499 | 126,969 |
| July 30, 2025 | 1,543 | 1,509 | 1,509 | 1,578 | 1,502 | 257,355 |
| July 29, 2025 | 1,601 | 1,580 | 1,580 | 1,601 | 1,536 | 188,424 |
| July 28, 2025 | 1,582 | 1,593 | 1,593 | 1,595 | 1,524 | 190,137 |
| July 25, 2025 | 1,561 | 1,590 | 1,590 | 1,613 | 1,548 | 133,856 |
| July 24, 2025 | 1,602 | 1,561 | 1,561 | 1,602 | 1,543 | 226,085 |
| July 23, 2025 | 1,600 | 1,602 | 1,602 | 1,636 | 1,600 | 189,916 |
| July 22, 2025 | 1,604 | 1,600 | 1,600 | 1,623 | 1,593 | 110,053 |
| July 21, 2025 | 1,616 | 1,612 | 1,612 | 1,628 | 1,602 | 146,820 |
| July 18, 2025 | 1,618 | 1,616 | 1,616 | 1,619 | 1,596 | 165,828 |
| July 17, 2025 | 1,618 | 1,618 | 1,618 | 1,633 | 1,593 | 152,884 |
| July 16, 2025 | 1,658 | 1,617 | 1,617 | 1,659 | 1,609 | 152,434 |
| July 15, 2025 | 1,634 | 1,644 | 1,644 | 1,665 | 1,632 | 114,612 |
| July 14, 2025 | 1,654 | 1,634 | 1,634 | 1,669 | 1,622 | 166,745 |
| July 11, 2025 | 1,628 | 1,637 | 1,637 | 1,660 | 1,620 | 189,834 |
| July 10, 2025 | 1,676 | 1,627 | 1,627 | 1,713 | 1,627 | 270,035 |
| July 09, 2025 | 1,700 | 1,693 | 1,693 | 1,708 | 1,683 | 80,005 |
| July 08, 2025 | 1,696 | 1,699 | 1,699 | 1,729 | 1,685 | 54,364 |
| July 07, 2025 | 1,679 | 1,696 | 1,696 | 1,699 | 1,679 | 60,518 |
| July 04, 2025 | 1,690 | 1,693 | 1,693 | 1,700 | 1,671 | 55,986 |