1,832.00
-7(-0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,839 | 1,832 | 1,832 | 1,965 | 1,807 | 14.2M |
| October 17, 2025 | 1,812 | 1,839 | 1,839 | 1,890 | 1,776 | 14.8M |
| October 16, 2025 | 1,790 | 1,812 | 1,812 | 1,940 | 1,701 | 56.95M |
| October 15, 2025 | 1,399 | 1,679 | 1,679 | 1,679 | 1,337 | 44.41M |
| October 14, 2025 | 1,370 | 1,292 | 1,292 | 1,389 | 1,272 | 3.88M |
| October 13, 2025 | 1,361 | 1,365 | 1,365 | 1,399 | 1,272 | 2.3M |
| October 10, 2025 | 1,391 | 1,379 | 1,379 | 1,449 | 1,341 | 4.8M |
| October 02, 2025 | 1,393 | 1,378 | 1,378 | 1,424 | 1,352 | 3.61M |
| October 01, 2025 | 1,449 | 1,393 | 1,393 | 1,449 | 1,368 | 4.01M |
| September 30, 2025 | 1,470 | 1,449 | 1,449 | 1,486 | 1,432 | 1.76M |
| September 29, 2025 | 1,469 | 1,469 | 1,469 | 1,480 | 1,421 | 1.86M |
| September 26, 2025 | 1,480 | 1,438 | 1,438 | 1,480 | 1,406 | 3.35M |
| September 25, 2025 | 1,524 | 1,480 | 1,480 | 1,630 | 1,427 | 10.26M |
| September 24, 2025 | 1,533 | 1,517 | 1,517 | 1,598 | 1,482 | 9.13M |
| September 23, 2025 | 1,540 | 1,533 | 1,533 | 1,693 | 1,524 | 14.46M |
| September 22, 2025 | 1,603 | 1,515 | 1,515 | 1,604 | 1,471 | 5.3M |
| September 19, 2025 | 1,568 | 1,603 | 1,603 | 1,646 | 1,534 | 7.3M |
| September 18, 2025 | 1,637 | 1,555 | 1,555 | 1,647 | 1,555 | 5.79M |
| September 17, 2025 | 1,615 | 1,633 | 1,633 | 1,645 | 1,570 | 5.74M |
| September 16, 2025 | 1,620 | 1,618 | 1,618 | 1,632 | 1,535 | 5.98M |
| September 15, 2025 | 1,625 | 1,628 | 1,628 | 1,677 | 1,555 | 7.12M |
| September 12, 2025 | 1,657 | 1,653 | 1,653 | 1,760 | 1,611 | 10.13M |
| September 11, 2025 | 1,598 | 1,652 | 1,652 | 1,678 | 1,549 | 16.22M |
| September 10, 2025 | 1,269 | 1,596 | 1,596 | 1,646 | 1,263 | 47.91M |
| September 09, 2025 | 1,281 | 1,269 | 1,269 | 1,344 | 1,252 | 4.08M |
| September 08, 2025 | 1,339 | 1,277 | 1,277 | 1,339 | 1,256 | 4.01M |
| September 05, 2025 | 1,310 | 1,339 | 1,339 | 1,395 | 1,265 | 11.91M |
| September 04, 2025 | 1,174 | 1,283 | 1,283 | 1,349 | 1,148 | 15.65M |
| September 03, 2025 | 1,141 | 1,163 | 1,163 | 1,165 | 1,095 | 1.81M |
| September 02, 2025 | 1,131 | 1,141 | 1,141 | 1,151 | 1,100 | 1.29M |
| September 01, 2025 | 1,163 | 1,126 | 1,126 | 1,178 | 1,105 | 1.94M |
| August 29, 2025 | 1,189 | 1,163 | 1,163 | 1,220 | 1,140 | 2.38M |
| August 28, 2025 | 1,231 | 1,174 | 1,174 | 1,233 | 1,170 | 2.67M |
| August 27, 2025 | 1,147 | 1,227 | 1,227 | 1,256 | 1,116 | 8.53M |
| August 26, 2025 | 1,266 | 1,135 | 1,135 | 1,392 | 1,123 | 18.6M |
| August 25, 2025 | 1,123 | 1,177 | 1,177 | 1,234 | 1,123 | 8.08M |
| August 22, 2025 | 1,014 | 1,102 | 1,102 | 1,219 | 1,002 | 24.59M |
| August 21, 2025 | 958 | 991 | 991 | 1,024 | 931 | 2.62M |
| August 20, 2025 | 980 | 945 | 945 | 980 | 923 | 1.7M |
| August 19, 2025 | 1,002 | 981 | 981 | 1,002 | 970 | 1.38M |
| August 18, 2025 | 1,007 | 1,002 | 1,002 | 1,085 | 977 | 4.42M |
| August 14, 2025 | 1,005 | 987 | 987 | 1,019 | 965 | 2.78M |
| August 13, 2025 | 1,065 | 1,006 | 1,006 | 1,075 | 1,000 | 1.58M |
| August 12, 2025 | 1,050 | 1,057 | 1,057 | 1,089 | 1,050 | 902,041 |
| August 11, 2025 | 1,082 | 1,070 | 1,070 | 1,116 | 1,035 | 1.19M |
| August 08, 2025 | 1,134 | 1,082 | 1,082 | 1,137 | 1,070 | 1.43M |
| August 07, 2025 | 1,131 | 1,130 | 1,130 | 1,165 | 1,108 | 1.39M |
| August 06, 2025 | 1,144 | 1,145 | 1,145 | 1,172 | 1,069 | 2.95M |
| August 05, 2025 | 1,048 | 1,145 | 1,145 | 1,209 | 1,048 | 6.83M |
| August 04, 2025 | 981 | 1,048 | 1,048 | 1,077 | 972 | 3.57M |
| August 01, 2025 | 994 | 990 | 990 | 1,031 | 970 | 1.61M |
| July 31, 2025 | 938 | 1,000 | 1,000 | 1,017 | 938 | 3.08M |
| July 30, 2025 | 895 | 933 | 933 | 992 | 895 | 1.64M |
| July 29, 2025 | 942 | 885 | 885 | 948 | 884 | 1.14M |
| July 28, 2025 | 936 | 942 | 942 | 970 | 922 | 963,622 |
| July 25, 2025 | 970 | 936 | 936 | 976 | 930 | 1.13M |
| July 24, 2025 | 1,002 | 970 | 970 | 1,033 | 959 | 1.69M |
| July 23, 2025 | 1,019 | 1,001 | 1,001 | 1,030 | 999 | 652,462 |
| July 22, 2025 | 1,085 | 1,018 | 1,018 | 1,085 | 1,009 | 1.13M |
| July 21, 2025 | 1,007 | 1,059 | 1,059 | 1,079 | 995 | 1.64M |