1,333.00
-20(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,353 | 1,333 | 1,333 | 1,449 | 1,332 | 128,608 |
| September 26, 2025 | 1,310 | 1,353 | 1,353 | 1,353 | 1,310 | 56,188 |
| September 25, 2025 | 1,321 | 1,320 | 1,320 | 1,330 | 1,305 | 35,854 |
| September 24, 2025 | 1,293 | 1,319 | 1,319 | 1,326 | 1,280 | 64,165 |
| September 23, 2025 | 1,299 | 1,288 | 1,288 | 1,315 | 1,277 | 17,329 |
| September 22, 2025 | 1,295 | 1,299 | 1,299 | 1,310 | 1,288 | 8,384 |
| September 19, 2025 | 1,290 | 1,296 | 1,296 | 1,310 | 1,288 | 33,616 |
| September 18, 2025 | 1,298 | 1,285 | 1,285 | 1,298 | 1,271 | 29,742 |
| September 17, 2025 | 1,283 | 1,287 | 1,287 | 1,287 | 1,274 | 29,721 |
| September 16, 2025 | 1,303 | 1,277 | 1,277 | 1,303 | 1,274 | 17,877 |
| September 15, 2025 | 1,293 | 1,295 | 1,295 | 1,305 | 1,280 | 23,445 |
| September 12, 2025 | 1,286 | 1,293 | 1,293 | 1,297 | 1,279 | 18,318 |
| September 11, 2025 | 1,292 | 1,286 | 1,286 | 1,294 | 1,264 | 24,280 |
| September 10, 2025 | 1,283 | 1,273 | 1,273 | 1,288 | 1,260 | 15,214 |
| September 09, 2025 | 1,269 | 1,265 | 1,265 | 1,274 | 1,263 | 10,547 |
| September 08, 2025 | 1,284 | 1,269 | 1,269 | 1,300 | 1,269 | 17,100 |
| September 05, 2025 | 1,303 | 1,285 | 1,285 | 1,305 | 1,269 | 40,102 |
| September 04, 2025 | 1,275 | 1,280 | 1,280 | 1,295 | 1,272 | 27,752 |
| September 03, 2025 | 1,270 | 1,275 | 1,275 | 1,298 | 1,230 | 39,696 |
| September 02, 2025 | 1,254 | 1,270 | 1,270 | 1,283 | 1,230 | 26,899 |
| September 01, 2025 | 1,319 | 1,265 | 1,265 | 1,319 | 1,265 | 95,360 |
| August 29, 2025 | 1,260 | 1,304 | 1,304 | 1,509 | 1,260 | 1.56M |
| August 28, 2025 | 1,263 | 1,268 | 1,268 | 1,289 | 1,263 | 7,391 |
| August 27, 2025 | 1,268 | 1,265 | 1,265 | 1,277 | 1,265 | 9,715 |
| August 26, 2025 | 1,274 | 1,265 | 1,265 | 1,305 | 1,255 | 51,485 |
| August 25, 2025 | 1,287 | 1,265 | 1,265 | 1,311 | 1,263 | 41,682 |
| August 22, 2025 | 1,307 | 1,299 | 1,299 | 1,330 | 1,291 | 5,223 |
| August 21, 2025 | 1,309 | 1,307 | 1,307 | 1,335 | 1,304 | 12,479 |
| August 20, 2025 | 1,326 | 1,309 | 1,309 | 1,336 | 1,284 | 14,257 |
| August 19, 2025 | 1,330 | 1,325 | 1,325 | 1,350 | 1,316 | 7,764 |
| August 18, 2025 | 1,315 | 1,337 | 1,337 | 1,341 | 1,315 | 25,419 |
| August 14, 2025 | 1,328 | 1,311 | 1,311 | 1,339 | 1,311 | 8,694 |
| August 13, 2025 | 1,320 | 1,325 | 1,325 | 1,330 | 1,309 | 5,575 |
| August 12, 2025 | 1,303 | 1,320 | 1,320 | 1,322 | 1,287 | 11,590 |
| August 11, 2025 | 1,303 | 1,303 | 1,303 | 1,307 | 1,297 | 7,163 |
| August 08, 2025 | 1,305 | 1,307 | 1,307 | 1,312 | 1,301 | 19,235 |
| August 07, 2025 | 1,297 | 1,304 | 1,304 | 1,318 | 1,297 | 30,013 |
| August 06, 2025 | 1,304 | 1,318 | 1,318 | 1,320 | 1,299 | 53,241 |
| August 05, 2025 | 1,297 | 1,303 | 1,303 | 1,303 | 1,285 | 44,219 |
| August 04, 2025 | 1,266 | 1,297 | 1,297 | 1,297 | 1,265 | 36,364 |
| August 01, 2025 | 1,280 | 1,266 | 1,266 | 1,289 | 1,263 | 19,064 |
| July 31, 2025 | 1,286 | 1,280 | 1,280 | 1,287 | 1,260 | 89,469 |
| July 30, 2025 | 1,298 | 1,286 | 1,286 | 1,300 | 1,280 | 80,854 |
| July 29, 2025 | 1,306 | 1,297 | 1,297 | 1,312 | 1,291 | 28,171 |
| July 28, 2025 | 1,350 | 1,306 | 1,306 | 1,350 | 1,295 | 44,105 |
| July 25, 2025 | 1,352 | 1,315 | 1,315 | 1,352 | 1,261 | 107,915 |
| July 24, 2025 | 1,348 | 1,328 | 1,328 | 1,638 | 1,322 | 2.05M |
| July 23, 2025 | 1,364 | 1,348 | 1,348 | 1,365 | 1,339 | 23,502 |
| July 22, 2025 | 1,394 | 1,364 | 1,364 | 1,394 | 1,360 | 20,388 |
| July 21, 2025 | 1,387 | 1,383 | 1,383 | 1,390 | 1,369 | 18,147 |
| July 18, 2025 | 1,388 | 1,387 | 1,387 | 1,399 | 1,380 | 13,509 |
| July 17, 2025 | 1,380 | 1,388 | 1,388 | 1,397 | 1,375 | 8,969 |
| July 16, 2025 | 1,398 | 1,395 | 1,395 | 1,412 | 1,391 | 7,877 |
| July 15, 2025 | 1,371 | 1,410 | 1,410 | 1,410 | 1,371 | 12,377 |
| July 14, 2025 | 1,381 | 1,383 | 1,383 | 1,418 | 1,365 | 12,203 |
| July 11, 2025 | 1,380 | 1,381 | 1,381 | 1,398 | 1,370 | 13,632 |
| July 10, 2025 | 1,370 | 1,389 | 1,389 | 1,389 | 1,361 | 11,013 |
| July 09, 2025 | 1,347 | 1,370 | 1,370 | 1,440 | 1,347 | 14,468 |
| July 08, 2025 | 1,410 | 1,363 | 1,363 | 1,414 | 1,361 | 6,012 |
| July 07, 2025 | 1,354 | 1,367 | 1,367 | 1,391 | 1,354 | 9,691 |