1,020.00
-5(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,020 | 1,020 | 1,020 | 1,035 | 1,001 | 77,148 |
| September 25, 2025 | 1,025 | 1,025 | 1,025 | 1,034 | 1,018 | 21,619 |
| September 24, 2025 | 1,030 | 1,025 | 1,025 | 1,040 | 1,016 | 51,424 |
| September 23, 2025 | 1,036 | 1,032 | 1,032 | 1,038 | 1,023 | 54,881 |
| September 22, 2025 | 1,038 | 1,036 | 1,036 | 1,041 | 1,029 | 31,447 |
| September 19, 2025 | 1,040 | 1,040 | 1,040 | 1,050 | 1,032 | 23,689 |
| September 18, 2025 | 1,037 | 1,040 | 1,040 | 1,043 | 1,021 | 74,885 |
| September 17, 2025 | 1,041 | 1,037 | 1,037 | 1,055 | 1,036 | 42,544 |
| September 16, 2025 | 1,045 | 1,046 | 1,046 | 1,057 | 1,042 | 33,800 |
| September 15, 2025 | 1,063 | 1,057 | 1,057 | 1,073 | 1,041 | 88,056 |
| September 12, 2025 | 1,061 | 1,063 | 1,063 | 1,064 | 1,055 | 39,068 |
| September 11, 2025 | 1,062 | 1,062 | 1,062 | 1,066 | 1,058 | 53,258 |
| September 10, 2025 | 1,068 | 1,062 | 1,062 | 1,074 | 1,055 | 61,171 |
| September 09, 2025 | 1,063 | 1,068 | 1,068 | 1,073 | 1,060 | 45,538 |
| September 08, 2025 | 1,080 | 1,063 | 1,063 | 1,080 | 1,063 | 73,459 |
| September 05, 2025 | 1,078 | 1,080 | 1,080 | 1,087 | 1,068 | 67,637 |
| September 04, 2025 | 1,078 | 1,078 | 1,078 | 1,081 | 1,063 | 43,456 |
| September 03, 2025 | 1,076 | 1,078 | 1,078 | 1,081 | 1,053 | 48,592 |
| September 02, 2025 | 1,071 | 1,076 | 1,076 | 1,079 | 1,052 | 66,391 |
| September 01, 2025 | 1,047 | 1,054 | 1,054 | 1,072 | 1,047 | 103,386 |
| August 29, 2025 | 1,075 | 1,054 | 1,054 | 1,075 | 1,043 | 81,524 |
| August 28, 2025 | 1,045 | 1,055 | 1,055 | 1,058 | 1,033 | 38,889 |
| August 27, 2025 | 1,047 | 1,043 | 1,043 | 1,050 | 1,032 | 29,570 |
| August 26, 2025 | 1,069 | 1,053 | 1,053 | 1,070 | 1,020 | 95,474 |
| August 25, 2025 | 1,059 | 1,065 | 1,065 | 1,090 | 1,050 | 86,007 |
| August 22, 2025 | 1,062 | 1,059 | 1,059 | 1,062 | 1,040 | 107,959 |
| August 21, 2025 | 1,084 | 1,064 | 1,064 | 1,098 | 1,053 | 213,874 |
| August 20, 2025 | 1,033 | 1,084 | 1,084 | 1,098 | 1,021 | 332,617 |
| August 19, 2025 | 1,062 | 1,042 | 1,042 | 1,062 | 1,025 | 143,927 |
| August 18, 2025 | 1,045 | 1,061 | 1,061 | 1,071 | 1,027 | 389,559 |
| August 14, 2025 | 1,012 | 1,030 | 1,030 | 1,045 | 1,012 | 175,788 |
| August 13, 2025 | 1,003 | 1,012 | 1,012 | 1,017 | 1,001 | 103,317 |
| August 12, 2025 | 1,014 | 1,003 | 1,003 | 1,014 | 1,000 | 165,408 |
| August 11, 2025 | 1,027 | 1,009 | 1,009 | 1,029 | 1,005 | 231,511 |
| August 08, 2025 | 1,000 | 1,027 | 1,027 | 1,199 | 1,000 | 3.18M |
| August 07, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 993 | 39,101 |
| August 06, 2025 | 1,005 | 1,000 | 1,000 | 1,010 | 997 | 51,479 |
| August 05, 2025 | 987 | 1,000 | 1,000 | 1,022 | 987 | 66,624 |
| August 04, 2025 | 990 | 996 | 996 | 1,005 | 990 | 4,894 |
| August 01, 2025 | 1,002 | 988 | 988 | 1,004 | 982 | 97,120 |
| July 31, 2025 | 999 | 1,000 | 1,000 | 1,000 | 995 | 18,897 |
| July 30, 2025 | 985 | 999 | 999 | 1,003 | 985 | 43,749 |
| July 29, 2025 | 1,000 | 995 | 995 | 1,000 | 993 | 39,691 |
| July 28, 2025 | 1,000 | 1,000 | 1,000 | 1,003 | 992 | 21,120 |
| July 25, 2025 | 1,000 | 1,000 | 1,000 | 1,011 | 994 | 65,494 |
| July 24, 2025 | 1,000 | 999 | 999 | 1,010 | 995 | 42,579 |
| July 23, 2025 | 1,000 | 1,000 | 1,000 | 1,024 | 999 | 21,877 |
| July 22, 2025 | 1,005 | 1,000 | 1,000 | 1,005 | 996 | 41,166 |
| July 21, 2025 | 1,012 | 1,000 | 1,000 | 1,012 | 997 | 30,115 |
| July 18, 2025 | 1,000 | 999 | 999 | 1,002 | 996 | 50,421 |
| July 17, 2025 | 1,000 | 1,000 | 1,000 | 1,011 | 995 | 22,491 |
| July 16, 2025 | 1,005 | 1,000 | 1,000 | 1,005 | 996 | 20,586 |
| July 15, 2025 | 1,003 | 1,000 | 1,000 | 1,007 | 986 | 65,287 |
| July 14, 2025 | 1,003 | 1,003 | 1,003 | 1,003 | 998 | 54,945 |
| July 11, 2025 | 1,001 | 1,003 | 1,003 | 1,007 | 1,000 | 38,932 |
| July 10, 2025 | 1,004 | 1,001 | 1,001 | 1,009 | 995 | 43,011 |
| July 09, 2025 | 1,005 | 1,004 | 1,004 | 1,017 | 999 | 41,144 |
| July 08, 2025 | 1,000 | 1,005 | 1,005 | 1,025 | 999 | 37,883 |
| July 07, 2025 | 1,000 | 1,006 | 1,006 | 1,010 | 1,000 | 25,952 |
| July 04, 2025 | 1,012 | 1,004 | 1,004 | 1,014 | 1,002 | 38,325 |