1,370.00
+15(+1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,370 | 1,370 | 1,370 | 1,384 | 1,342 | 167,842 |
| October 23, 2025 | 1,359 | 1,355 | 1,355 | 1,368 | 1,346 | 119,828 |
| October 22, 2025 | 1,360 | 1,370 | 1,370 | 1,383 | 1,340 | 205,065 |
| October 21, 2025 | 1,363 | 1,368 | 1,368 | 1,399 | 1,354 | 298,760 |
| October 20, 2025 | 1,377 | 1,360 | 1,360 | 1,414 | 1,350 | 332,606 |
| October 17, 2025 | 1,371 | 1,377 | 1,377 | 1,419 | 1,329 | 416,749 |
| October 16, 2025 | 1,372 | 1,356 | 1,356 | 1,372 | 1,342 | 147,296 |
| October 15, 2025 | 1,375 | 1,359 | 1,359 | 1,384 | 1,355 | 190,695 |
| October 14, 2025 | 1,374 | 1,375 | 1,375 | 1,390 | 1,335 | 324,873 |
| October 13, 2025 | 1,400 | 1,374 | 1,374 | 1,400 | 1,304 | 535,757 |
| October 10, 2025 | 1,463 | 1,401 | 1,401 | 1,463 | 1,391 | 256,651 |
| October 02, 2025 | 1,470 | 1,463 | 1,463 | 1,490 | 1,439 | 364,977 |
| October 01, 2025 | 1,496 | 1,463 | 1,463 | 1,524 | 1,460 | 233,099 |
| September 30, 2025 | 1,484 | 1,515 | 1,515 | 1,523 | 1,451 | 247,728 |
| September 29, 2025 | 1,486 | 1,496 | 1,496 | 1,524 | 1,473 | 527,019 |
| September 26, 2025 | 1,538 | 1,501 | 1,501 | 1,540 | 1,474 | 396,159 |
| September 25, 2025 | 1,558 | 1,538 | 1,538 | 1,558 | 1,511 | 98,443 |
| September 24, 2025 | 1,559 | 1,543 | 1,543 | 1,566 | 1,510 | 200,077 |
| September 23, 2025 | 1,537 | 1,552 | 1,552 | 1,570 | 1,483 | 244,652 |
| September 22, 2025 | 1,538 | 1,541 | 1,541 | 1,570 | 1,526 | 129,826 |
| September 19, 2025 | 1,536 | 1,536 | 1,536 | 1,545 | 1,522 | 95,063 |
| September 18, 2025 | 1,580 | 1,536 | 1,536 | 1,580 | 1,535 | 170,365 |
| September 17, 2025 | 1,540 | 1,557 | 1,557 | 1,596 | 1,530 | 192,408 |
| September 16, 2025 | 1,528 | 1,536 | 1,536 | 1,541 | 1,500 | 264,819 |
| September 15, 2025 | 1,680 | 1,541 | 1,541 | 1,691 | 1,497 | 984,891 |
| September 12, 2025 | 1,530 | 1,572 | 1,572 | 1,572 | 1,525 | 175,975 |
| September 11, 2025 | 1,605 | 1,545 | 1,545 | 1,605 | 1,530 | 410,036 |
| September 10, 2025 | 1,599 | 1,580 | 1,580 | 1,615 | 1,571 | 231,248 |
| September 09, 2025 | 1,639 | 1,599 | 1,599 | 1,749 | 1,568 | 707,869 |
| September 08, 2025 | 1,618 | 1,639 | 1,639 | 1,639 | 1,590 | 156,874 |
| September 05, 2025 | 1,625 | 1,618 | 1,618 | 1,653 | 1,602 | 146,409 |
| September 04, 2025 | 1,620 | 1,628 | 1,628 | 1,654 | 1,601 | 114,092 |
| September 03, 2025 | 1,600 | 1,623 | 1,623 | 1,636 | 1,584 | 104,524 |
| September 02, 2025 | 1,603 | 1,601 | 1,601 | 1,620 | 1,573 | 231,310 |
| September 01, 2025 | 1,639 | 1,604 | 1,604 | 1,640 | 1,585 | 162,466 |
| August 29, 2025 | 1,692 | 1,639 | 1,639 | 1,692 | 1,623 | 199,766 |
| August 28, 2025 | 1,649 | 1,649 | 1,649 | 1,669 | 1,608 | 57,463 |
| August 27, 2025 | 1,643 | 1,649 | 1,649 | 1,701 | 1,608 | 304,410 |
| August 26, 2025 | 1,743 | 1,643 | 1,643 | 1,743 | 1,642 | 185,680 |
| August 25, 2025 | 1,675 | 1,655 | 1,655 | 1,704 | 1,638 | 270,837 |
| August 22, 2025 | 1,700 | 1,700 | 1,700 | 1,713 | 1,682 | 124,695 |
| August 21, 2025 | 1,700 | 1,700 | 1,700 | 1,720 | 1,673 | 186,879 |
| August 20, 2025 | 1,765 | 1,716 | 1,716 | 1,765 | 1,691 | 255,902 |
| August 19, 2025 | 1,745 | 1,758 | 1,758 | 1,795 | 1,675 | 322,868 |
| August 18, 2025 | 1,800 | 1,739 | 1,739 | 1,845 | 1,705 | 324,895 |
| August 14, 2025 | 1,780 | 1,780 | 1,780 | 1,820 | 1,757 | 315,094 |
| August 13, 2025 | 1,805 | 1,780 | 1,780 | 1,819 | 1,761 | 251,381 |
| August 12, 2025 | 1,877 | 1,805 | 1,805 | 1,889 | 1,786 | 552,166 |
| August 11, 2025 | 1,796 | 1,875 | 1,875 | 1,877 | 1,750 | 1.41M |
| August 08, 2025 | 1,754 | 1,792 | 1,792 | 1,799 | 1,715 | 277,658 |
| August 07, 2025 | 1,740 | 1,734 | 1,734 | 1,744 | 1,711 | 92,455 |
| August 06, 2025 | 1,744 | 1,738 | 1,738 | 1,748 | 1,701 | 77,611 |
| August 05, 2025 | 1,752 | 1,720 | 1,720 | 1,756 | 1,701 | 122,217 |
| August 04, 2025 | 1,704 | 1,714 | 1,714 | 1,723 | 1,681 | 86,173 |
| August 01, 2025 | 1,749 | 1,704 | 1,704 | 1,749 | 1,682 | 259,705 |
| July 31, 2025 | 1,690 | 1,739 | 1,739 | 1,766 | 1,690 | 188,768 |
| July 30, 2025 | 1,730 | 1,703 | 1,703 | 1,746 | 1,702 | 328,256 |
| July 29, 2025 | 1,678 | 1,717 | 1,717 | 1,718 | 1,656 | 276,180 |
| July 28, 2025 | 1,775 | 1,706 | 1,706 | 1,780 | 1,697 | 303,577 |
| July 25, 2025 | 1,841 | 1,777 | 1,777 | 1,891 | 1,735 | 716,701 |