1,744.00
-49(-2.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,795 | 1,744 | 1,744 | 1,799 | 1,710 | 3.02M |
| September 25, 2025 | 1,837 | 1,793 | 1,793 | 1,838 | 1,789 | 3.05M |
| September 24, 2025 | 1,856 | 1,837 | 1,837 | 1,867 | 1,815 | 3.87M |
| September 23, 2025 | 1,821 | 1,852 | 1,852 | 1,985 | 1,815 | 21.43M |
| September 22, 2025 | 1,776 | 1,808 | 1,808 | 1,809 | 1,766 | 4.22M |
| September 19, 2025 | 1,805 | 1,773 | 1,773 | 1,805 | 1,747 | 3.79M |
| September 18, 2025 | 1,786 | 1,789 | 1,789 | 1,837 | 1,755 | 7.2M |
| September 17, 2025 | 1,736 | 1,778 | 1,778 | 1,865 | 1,730 | 32.55M |
| September 16, 2025 | 1,760 | 1,700 | 1,700 | 1,760 | 1,700 | 3.61M |
| September 15, 2025 | 1,687 | 1,739 | 1,739 | 1,756 | 1,674 | 9.15M |
| September 12, 2025 | 1,689 | 1,674 | 1,674 | 1,764 | 1,661 | 7.86M |
| September 11, 2025 | 1,682 | 1,654 | 1,654 | 1,697 | 1,624 | 6.34M |
| September 10, 2025 | 1,655 | 1,679 | 1,679 | 1,693 | 1,645 | 2.85M |
| September 09, 2025 | 1,656 | 1,658 | 1,658 | 1,658 | 1,635 | 2.47M |
| September 08, 2025 | 1,592 | 1,650 | 1,650 | 1,675 | 1,592 | 4.31M |
| September 05, 2025 | 1,605 | 1,590 | 1,590 | 1,606 | 1,585 | 919,453 |
| September 04, 2025 | 1,551 | 1,590 | 1,590 | 1,612 | 1,551 | 1.64M |
| September 03, 2025 | 1,562 | 1,551 | 1,551 | 1,569 | 1,540 | 1.08M |
| September 02, 2025 | 1,530 | 1,555 | 1,555 | 1,559 | 1,526 | 926,936 |
| September 01, 2025 | 1,555 | 1,529 | 1,529 | 1,564 | 1,515 | 1.29M |
| August 29, 2025 | 1,587 | 1,561 | 1,561 | 1,607 | 1,561 | 1.06M |
| August 28, 2025 | 1,600 | 1,581 | 1,581 | 1,629 | 1,581 | 1.78M |
| August 27, 2025 | 1,590 | 1,600 | 1,600 | 1,607 | 1,573 | 1.43M |
| August 26, 2025 | 1,582 | 1,583 | 1,583 | 1,603 | 1,567 | 1.47M |
| August 25, 2025 | 1,543 | 1,581 | 1,581 | 1,595 | 1,540 | 1.94M |
| August 22, 2025 | 1,522 | 1,528 | 1,528 | 1,559 | 1,522 | 1.33M |
| August 21, 2025 | 1,537 | 1,522 | 1,522 | 1,554 | 1,520 | 1.45M |
| August 20, 2025 | 1,557 | 1,537 | 1,537 | 1,630 | 1,526 | 2.9M |
| August 19, 2025 | 1,620 | 1,577 | 1,577 | 1,631 | 1,566 | 2.63M |
| August 18, 2025 | 1,604 | 1,600 | 1,600 | 1,625 | 1,588 | 1.81M |
| August 14, 2025 | 1,635 | 1,610 | 1,610 | 1,656 | 1,607 | 3.14M |
| August 13, 2025 | 1,666 | 1,631 | 1,631 | 1,685 | 1,620 | 9.32M |
| August 12, 2025 | 1,561 | 1,661 | 1,661 | 1,775 | 1,545 | 51.2M |
| August 11, 2025 | 1,530 | 1,542 | 1,542 | 1,550 | 1,492 | 1.23M |
| August 08, 2025 | 1,552 | 1,522 | 1,522 | 1,553 | 1,518 | 1.27M |
| August 07, 2025 | 1,512 | 1,538 | 1,538 | 1,620 | 1,493 | 9.94M |
| August 06, 2025 | 1,470 | 1,510 | 1,510 | 1,513 | 1,463 | 837,432 |
| August 05, 2025 | 1,454 | 1,470 | 1,470 | 1,493 | 1,454 | 866,537 |
| August 04, 2025 | 1,466 | 1,448 | 1,448 | 1,474 | 1,415 | 1.26M |
| August 01, 2025 | 1,528 | 1,466 | 1,466 | 1,528 | 1,464 | 1.69M |
| July 31, 2025 | 1,534 | 1,531 | 1,531 | 1,551 | 1,529 | 934,909 |
| July 30, 2025 | 1,527 | 1,530 | 1,530 | 1,558 | 1,524 | 1.22M |
| July 29, 2025 | 1,569 | 1,531 | 1,531 | 1,577 | 1,530 | 1.32M |
| July 28, 2025 | 1,563 | 1,569 | 1,569 | 1,582 | 1,545 | 1.37M |
| July 25, 2025 | 1,566 | 1,563 | 1,563 | 1,574 | 1,550 | 946,742 |
| July 24, 2025 | 1,599 | 1,565 | 1,565 | 1,599 | 1,565 | 1.46M |
| July 23, 2025 | 1,578 | 1,591 | 1,591 | 1,591 | 1,545 | 1.89M |
| July 22, 2025 | 1,613 | 1,573 | 1,573 | 1,619 | 1,570 | 2.23M |
| July 21, 2025 | 1,583 | 1,612 | 1,612 | 1,633 | 1,583 | 3.44M |
| July 18, 2025 | 1,597 | 1,596 | 1,596 | 1,616 | 1,574 | 2.44M |
| July 17, 2025 | 1,621 | 1,596 | 1,596 | 1,621 | 1,571 | 3.98M |
| July 16, 2025 | 1,659 | 1,616 | 1,616 | 1,660 | 1,607 | 4.12M |
| July 15, 2025 | 1,656 | 1,656 | 1,656 | 1,662 | 1,625 | 4.29M |
| July 14, 2025 | 1,683 | 1,672 | 1,672 | 1,684 | 1,622 | 7.43M |
| July 11, 2025 | 1,720 | 1,685 | 1,685 | 1,765 | 1,661 | 29.44M |
| July 10, 2025 | 1,517 | 1,700 | 1,700 | 1,885 | 1,517 | 114.9M |
| July 09, 2025 | 1,495 | 1,517 | 1,517 | 1,523 | 1,471 | 1.48M |
| July 08, 2025 | 1,481 | 1,490 | 1,490 | 1,495 | 1,473 | 1.17M |
| July 07, 2025 | 1,507 | 1,480 | 1,480 | 1,507 | 1,479 | 1.27M |
| July 04, 2025 | 1,558 | 1,509 | 1,509 | 1,572 | 1,502 | 2.15M |