2,065.00
-45(-2.13%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,090 | 2,065 | 2,065 | 2,110 | 2,040 | 321,610 |
September 25, 2025 | 2,075 | 2,110 | 2,110 | 2,130 | 2,065 | 360,583 |
September 24, 2025 | 2,100 | 2,075 | 2,075 | 2,115 | 2,055 | 264,298 |
September 23, 2025 | 2,160 | 2,110 | 2,110 | 2,185 | 2,085 | 404,227 |
September 22, 2025 | 2,265 | 2,180 | 2,180 | 2,265 | 2,155 | 474,076 |
September 19, 2025 | 2,245 | 2,250 | 2,250 | 2,305 | 2,235 | 275,897 |
September 18, 2025 | 2,205 | 2,225 | 2,225 | 2,245 | 2,205 | 145,209 |
September 17, 2025 | 2,230 | 2,210 | 2,210 | 2,240 | 2,200 | 188,879 |
September 16, 2025 | 2,300 | 2,235 | 2,235 | 2,330 | 2,230 | 354,673 |
September 15, 2025 | 2,295 | 2,315 | 2,315 | 2,350 | 2,260 | 275,276 |
September 12, 2025 | 2,275 | 2,275 | 2,275 | 2,305 | 2,260 | 139,744 |
September 11, 2025 | 2,260 | 2,260 | 2,260 | 2,310 | 2,255 | 193,589 |
September 10, 2025 | 2,250 | 2,265 | 2,265 | 2,285 | 2,235 | 237,617 |
September 09, 2025 | 2,235 | 2,245 | 2,245 | 2,285 | 2,235 | 210,722 |
September 08, 2025 | 2,265 | 2,240 | 2,240 | 2,265 | 2,220 | 100,401 |
September 05, 2025 | 2,280 | 2,250 | 2,250 | 2,285 | 2,245 | 73,410 |
September 04, 2025 | 2,235 | 2,270 | 2,270 | 2,335 | 2,230 | 279,711 |
September 03, 2025 | 2,230 | 2,225 | 2,225 | 2,250 | 2,220 | 84,532 |
September 02, 2025 | 2,260 | 2,240 | 2,240 | 2,285 | 2,220 | 165,242 |
September 01, 2025 | 2,275 | 2,260 | 2,260 | 2,320 | 2,240 | 222,147 |
August 29, 2025 | 2,290 | 2,265 | 2,265 | 2,310 | 2,255 | 137,296 |
August 28, 2025 | 2,285 | 2,290 | 2,290 | 2,310 | 2,270 | 89,780 |
August 27, 2025 | 2,375 | 2,310 | 2,310 | 2,385 | 2,280 | 186,176 |
August 26, 2025 | 2,350 | 2,375 | 2,375 | 2,395 | 2,345 | 108,784 |
August 25, 2025 | 2,320 | 2,375 | 2,375 | 2,395 | 2,315 | 92,226 |
August 22, 2025 | 2,320 | 2,310 | 2,310 | 2,360 | 2,310 | 81,387 |
August 21, 2025 | 2,290 | 2,320 | 2,320 | 2,360 | 2,265 | 201,067 |
August 20, 2025 | 2,310 | 2,290 | 2,290 | 2,330 | 2,245 | 233,413 |
August 19, 2025 | 2,350 | 2,340 | 2,340 | 2,390 | 2,325 | 95,807 |
August 18, 2025 | 2,400 | 2,375 | 2,375 | 2,405 | 2,350 | 89,180 |
August 14, 2025 | 2,345 | 2,400 | 2,400 | 2,400 | 2,345 | 175,808 |
August 13, 2025 | 2,375 | 2,360 | 2,360 | 2,385 | 2,345 | 100,217 |
August 12, 2025 | 2,400 | 2,370 | 2,370 | 2,425 | 2,365 | 149,864 |
August 11, 2025 | 2,420 | 2,385 | 2,385 | 2,425 | 2,385 | 72,087 |
August 08, 2025 | 2,415 | 2,410 | 2,410 | 2,470 | 2,395 | 226,500 |
August 07, 2025 | 2,380 | 2,410 | 2,410 | 2,435 | 2,380 | 174,676 |
August 06, 2025 | 2,390 | 2,380 | 2,380 | 2,400 | 2,355 | 143,496 |
August 05, 2025 | 2,400 | 2,430 | 2,430 | 2,455 | 2,395 | 198,423 |
August 04, 2025 | 2,280 | 2,400 | 2,400 | 2,430 | 2,270 | 477,322 |
August 01, 2025 | 2,330 | 2,260 | 2,260 | 2,330 | 2,220 | 193,074 |
July 31, 2025 | 2,290 | 2,340 | 2,340 | 2,370 | 2,285 | 187,012 |
July 30, 2025 | 2,275 | 2,290 | 2,290 | 2,320 | 2,275 | 127,386 |
July 29, 2025 | 2,300 | 2,300 | 2,300 | 2,320 | 2,260 | 136,955 |
July 28, 2025 | 2,345 | 2,310 | 2,310 | 2,380 | 2,310 | 181,716 |
July 25, 2025 | 2,295 | 2,345 | 2,345 | 2,375 | 2,295 | 329,659 |
July 24, 2025 | 2,330 | 2,310 | 2,310 | 2,350 | 2,280 | 329,572 |
July 23, 2025 | 2,390 | 2,335 | 2,335 | 2,420 | 2,300 | 447,261 |
July 22, 2025 | 2,455 | 2,405 | 2,405 | 2,510 | 2,370 | 565,297 |
July 21, 2025 | 2,565 | 2,485 | 2,485 | 2,665 | 2,485 | 1.32M |
July 18, 2025 | 2,435 | 2,560 | 2,560 | 2,630 | 2,360 | 1.57M |
July 17, 2025 | 2,380 | 2,400 | 2,400 | 2,410 | 2,330 | 182,993 |
July 16, 2025 | 2,345 | 2,365 | 2,365 | 2,390 | 2,330 | 168,458 |
July 15, 2025 | 2,410 | 2,370 | 2,370 | 2,430 | 2,360 | 206,248 |
July 14, 2025 | 2,480 | 2,430 | 2,430 | 2,485 | 2,410 | 232,320 |
July 11, 2025 | 2,515 | 2,480 | 2,480 | 2,545 | 2,460 | 208,033 |
July 10, 2025 | 2,490 | 2,505 | 2,505 | 2,545 | 2,465 | 219,116 |
July 09, 2025 | 2,405 | 2,490 | 2,490 | 2,500 | 2,365 | 316,989 |
July 08, 2025 | 2,500 | 2,385 | 2,385 | 2,510 | 2,385 | 876,416 |
July 07, 2025 | 2,430 | 2,425 | 2,425 | 2,515 | 2,400 | 362,670 |
July 04, 2025 | 2,465 | 2,405 | 2,405 | 2,505 | 2,405 | 358,101 |