1,770.00
-24(-1.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,794 | 1,770 | 1,770 | 1,819 | 1,707 | 3.14M |
| October 23, 2025 | 1,810 | 1,794 | 1,794 | 1,862 | 1,779 | 3.13M |
| October 22, 2025 | 1,800 | 1,810 | 1,810 | 1,841 | 1,769 | 2.87M |
| October 21, 2025 | 1,752 | 1,836 | 1,836 | 1,890 | 1,731 | 8.67M |
| October 20, 2025 | 1,700 | 1,760 | 1,760 | 1,774 | 1,680 | 4.77M |
| October 17, 2025 | 1,687 | 1,648 | 1,648 | 1,688 | 1,639 | 958,160 |
| October 16, 2025 | 1,650 | 1,688 | 1,688 | 1,709 | 1,647 | 1.76M |
| October 15, 2025 | 1,636 | 1,643 | 1,643 | 1,658 | 1,635 | 729,724 |
| October 14, 2025 | 1,623 | 1,633 | 1,633 | 1,674 | 1,604 | 1.74M |
| October 13, 2025 | 1,582 | 1,621 | 1,621 | 1,635 | 1,570 | 751,262 |
| October 10, 2025 | 1,669 | 1,620 | 1,620 | 1,669 | 1,586 | 2.01M |
| October 02, 2025 | 1,692 | 1,715 | 1,715 | 1,727 | 1,683 | 1.16M |
| October 01, 2025 | 1,749 | 1,692 | 1,692 | 1,750 | 1,681 | 1.41M |
| September 30, 2025 | 1,673 | 1,670 | 1,670 | 1,681 | 1,642 | 607,381 |
| September 29, 2025 | 1,674 | 1,681 | 1,681 | 1,716 | 1,664 | 679,795 |
| September 26, 2025 | 1,679 | 1,674 | 1,674 | 1,705 | 1,660 | 730,092 |
| September 25, 2025 | 1,704 | 1,688 | 1,688 | 1,740 | 1,682 | 1.07M |
| September 24, 2025 | 1,754 | 1,710 | 1,710 | 1,754 | 1,701 | 1.63M |
| September 23, 2025 | 1,800 | 1,791 | 1,791 | 1,820 | 1,749 | 3.96M |
| September 22, 2025 | 1,677 | 1,738 | 1,738 | 1,739 | 1,666 | 2.47M |
| September 19, 2025 | 1,646 | 1,641 | 1,641 | 1,687 | 1,640 | 944,418 |
| September 18, 2025 | 1,646 | 1,647 | 1,647 | 1,663 | 1,635 | 628,914 |
| September 17, 2025 | 1,643 | 1,646 | 1,646 | 1,655 | 1,629 | 459,688 |
| September 16, 2025 | 1,620 | 1,640 | 1,640 | 1,640 | 1,620 | 627,883 |
| September 15, 2025 | 1,640 | 1,630 | 1,630 | 1,653 | 1,608 | 1.45M |
| September 12, 2025 | 1,641 | 1,653 | 1,653 | 1,662 | 1,630 | 503,295 |
| September 11, 2025 | 1,669 | 1,642 | 1,642 | 1,675 | 1,639 | 1.02M |
| September 10, 2025 | 1,639 | 1,662 | 1,662 | 1,664 | 1,638 | 749,684 |
| September 09, 2025 | 1,641 | 1,639 | 1,639 | 1,651 | 1,631 | 673,116 |
| September 08, 2025 | 1,656 | 1,640 | 1,640 | 1,660 | 1,635 | 1.1M |
| September 05, 2025 | 1,706 | 1,663 | 1,663 | 1,713 | 1,658 | 1.29M |
| September 04, 2025 | 1,732 | 1,711 | 1,711 | 1,733 | 1,709 | 684,790 |
| September 03, 2025 | 1,697 | 1,728 | 1,728 | 1,735 | 1,690 | 791,047 |
| September 02, 2025 | 1,680 | 1,700 | 1,700 | 1,713 | 1,676 | 938,027 |
| September 01, 2025 | 1,705 | 1,683 | 1,683 | 1,724 | 1,667 | 1.66M |
| August 29, 2025 | 1,748 | 1,739 | 1,739 | 1,769 | 1,724 | 997,929 |
| August 28, 2025 | 1,743 | 1,746 | 1,746 | 1,775 | 1,720 | 1.91M |
| August 27, 2025 | 1,809 | 1,750 | 1,750 | 1,818 | 1,730 | 3.07M |
| August 26, 2025 | 1,925 | 1,778 | 1,778 | 1,928 | 1,776 | 6.07M |
| August 25, 2025 | 1,887 | 1,863 | 1,863 | 1,888 | 1,829 | 3.29M |
| August 22, 2025 | 1,774 | 1,887 | 1,887 | 1,932 | 1,774 | 9.04M |
| August 21, 2025 | 1,823 | 1,795 | 1,795 | 1,843 | 1,788 | 2.65M |
| August 20, 2025 | 1,818 | 1,834 | 1,834 | 1,849 | 1,800 | 3.35M |
| August 19, 2025 | 1,894 | 1,865 | 1,865 | 1,912 | 1,858 | 4.23M |
| August 18, 2025 | 1,934 | 1,912 | 1,912 | 1,954 | 1,875 | 6.19M |
| August 14, 2025 | 1,838 | 1,953 | 1,953 | 2,170 | 1,835 | 59.25M |
| August 13, 2025 | 1,872 | 1,855 | 1,855 | 1,900 | 1,839 | 4.38M |
| August 12, 2025 | 1,840 | 1,871 | 1,871 | 1,937 | 1,840 | 16.77M |
| August 11, 2025 | 1,950 | 1,870 | 1,870 | 1,954 | 1,852 | 7.48M |
| August 08, 2025 | 1,780 | 1,899 | 1,899 | 2,050 | 1,754 | 39.9M |
| August 07, 2025 | 1,720 | 1,732 | 1,732 | 1,755 | 1,712 | 1.52M |
| August 06, 2025 | 1,744 | 1,717 | 1,717 | 1,749 | 1,699 | 1.45M |
| August 05, 2025 | 1,727 | 1,745 | 1,745 | 1,767 | 1,716 | 2M |
| August 04, 2025 | 1,744 | 1,727 | 1,727 | 1,770 | 1,689 | 1.75M |
| August 01, 2025 | 1,751 | 1,746 | 1,746 | 1,791 | 1,716 | 4.5M |
| July 31, 2025 | 1,657 | 1,758 | 1,758 | 1,811 | 1,650 | 11.73M |
| July 30, 2025 | 1,610 | 1,624 | 1,624 | 1,649 | 1,604 | 783,101 |
| July 29, 2025 | 1,587 | 1,608 | 1,608 | 1,633 | 1,576 | 1.42M |
| July 28, 2025 | 1,609 | 1,566 | 1,566 | 1,639 | 1,554 | 1.82M |
| July 25, 2025 | 1,614 | 1,641 | 1,641 | 1,669 | 1,609 | 1.1M |