1,595.00
+24(+1.53%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 1,571 | 1,595 | 1,595 | 1,615 | 1,571 | 206,667 |
October 01, 2025 | 1,572 | 1,571 | 1,571 | 1,600 | 1,565 | 132,118 |
September 30, 2025 | 1,626 | 1,572 | 1,572 | 1,626 | 1,570 | 247,145 |
September 29, 2025 | 1,585 | 1,606 | 1,606 | 1,625 | 1,585 | 95,209 |
September 26, 2025 | 1,614 | 1,589 | 1,589 | 1,614 | 1,577 | 181,145 |
September 25, 2025 | 1,616 | 1,614 | 1,614 | 1,620 | 1,580 | 163,097 |
September 24, 2025 | 1,628 | 1,602 | 1,602 | 1,636 | 1,599 | 201,311 |
September 23, 2025 | 1,628 | 1,628 | 1,628 | 1,633 | 1,610 | 177,196 |
September 22, 2025 | 1,701 | 1,616 | 1,616 | 1,701 | 1,612 | 781,705 |
September 19, 2025 | 1,690 | 1,668 | 1,668 | 1,713 | 1,665 | 284,051 |
September 18, 2025 | 1,705 | 1,689 | 1,689 | 1,720 | 1,682 | 267,758 |
September 17, 2025 | 1,724 | 1,705 | 1,705 | 1,724 | 1,697 | 349,709 |
September 16, 2025 | 1,727 | 1,713 | 1,713 | 1,755 | 1,713 | 253,981 |
September 15, 2025 | 1,725 | 1,727 | 1,727 | 1,745 | 1,711 | 366,796 |
September 12, 2025 | 1,565 | 1,724 | 1,724 | 1,774 | 1,560 | 2.03M |
September 11, 2025 | 1,807 | 1,787 | 1,787 | 1,841 | 1,781 | 237,068 |
September 10, 2025 | 1,800 | 1,807 | 1,807 | 1,816 | 1,753 | 423,080 |
September 09, 2025 | 1,890 | 1,800 | 1,800 | 1,892 | 1,798 | 615,455 |
September 08, 2025 | 1,830 | 1,835 | 1,835 | 2,025 | 1,803 | 1.84M |
September 05, 2025 | 1,833 | 1,802 | 1,802 | 1,859 | 1,796 | 237,454 |
September 04, 2025 | 1,801 | 1,832 | 1,832 | 1,843 | 1,800 | 157,105 |
September 03, 2025 | 1,748 | 1,801 | 1,801 | 1,808 | 1,747 | 169,035 |
September 02, 2025 | 1,752 | 1,748 | 1,748 | 1,769 | 1,724 | 243,191 |
September 01, 2025 | 1,796 | 1,752 | 1,752 | 1,818 | 1,736 | 398,105 |
August 29, 2025 | 1,852 | 1,800 | 1,800 | 1,858 | 1,798 | 404,167 |
August 28, 2025 | 1,866 | 1,851 | 1,851 | 1,866 | 1,840 | 222,783 |
August 27, 2025 | 1,902 | 1,861 | 1,861 | 1,904 | 1,857 | 140,143 |
August 26, 2025 | 1,912 | 1,887 | 1,887 | 1,923 | 1,882 | 112,043 |
August 25, 2025 | 1,895 | 1,912 | 1,912 | 1,928 | 1,895 | 132,972 |
August 22, 2025 | 1,935 | 1,895 | 1,895 | 1,943 | 1,880 | 358,791 |
August 21, 2025 | 1,924 | 1,935 | 1,935 | 1,974 | 1,918 | 171,492 |
August 20, 2025 | 1,947 | 1,918 | 1,918 | 1,948 | 1,885 | 266,138 |
August 19, 2025 | 2,010 | 1,947 | 1,947 | 2,010 | 1,938 | 355,870 |
August 18, 2025 | 2,005 | 2,000 | 2,000 | 2,030 | 1,994 | 473,447 |
August 14, 2025 | 2,050 | 2,005 | 2,005 | 2,125 | 1,986 | 1.27M |
August 13, 2025 | 2,155 | 2,020 | 2,020 | 2,170 | 2,010 | 1.36M |
August 12, 2025 | 2,175 | 2,155 | 2,155 | 2,235 | 2,155 | 169,369 |
August 11, 2025 | 2,180 | 2,175 | 2,175 | 2,200 | 2,155 | 176,649 |
August 08, 2025 | 2,195 | 2,175 | 2,175 | 2,215 | 2,170 | 155,470 |
August 07, 2025 | 2,190 | 2,195 | 2,195 | 2,195 | 2,145 | 112,999 |
August 06, 2025 | 2,130 | 2,190 | 2,190 | 2,210 | 2,115 | 259,899 |
August 05, 2025 | 2,140 | 2,150 | 2,150 | 2,170 | 2,135 | 177,273 |
August 04, 2025 | 2,160 | 2,140 | 2,140 | 2,185 | 2,100 | 264,225 |
August 01, 2025 | 2,240 | 2,165 | 2,165 | 2,255 | 2,160 | 299,581 |
July 31, 2025 | 2,280 | 2,240 | 2,240 | 2,290 | 2,235 | 228,296 |
July 30, 2025 | 2,280 | 2,280 | 2,280 | 2,290 | 2,255 | 126,581 |
July 29, 2025 | 2,240 | 2,270 | 2,270 | 2,295 | 2,205 | 214,938 |
July 28, 2025 | 2,260 | 2,250 | 2,250 | 2,305 | 2,220 | 262,904 |
July 25, 2025 | 2,250 | 2,260 | 2,260 | 2,300 | 2,220 | 226,210 |
July 24, 2025 | 2,260 | 2,250 | 2,250 | 2,295 | 2,230 | 465,243 |
July 23, 2025 | 2,340 | 2,290 | 2,290 | 2,340 | 2,260 | 791,865 |
July 22, 2025 | 2,805 | 2,340 | 2,340 | 2,805 | 2,290 | 5.07M |
July 21, 2025 | 2,770 | 2,780 | 2,780 | 2,790 | 2,700 | 65,275 |
July 18, 2025 | 2,745 | 2,755 | 2,755 | 2,775 | 2,730 | 46,259 |
July 17, 2025 | 2,720 | 2,745 | 2,745 | 2,757 | 2,700 | 58,872 |
July 16, 2025 | 2,725 | 2,725 | 2,725 | 2,735 | 2,680 | 50,058 |
July 15, 2025 | 2,780 | 2,725 | 2,725 | 2,790 | 2,710 | 101,979 |
July 14, 2025 | 2,835 | 2,780 | 2,780 | 2,860 | 2,740 | 62,299 |
July 11, 2025 | 2,860 | 2,810 | 2,810 | 2,870 | 2,800 | 58,839 |
July 10, 2025 | 2,845 | 2,850 | 2,850 | 2,850 | 2,810 | 56,011 |