1,470.00
+9(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,503 | 1,461 | 1,461 | 1,503 | 1,459 | 618,495 |
| October 16, 2025 | 1,513 | 1,504 | 1,504 | 1,543 | 1,495 | 715,569 |
| October 15, 2025 | 1,514 | 1,520 | 1,520 | 1,580 | 1,486 | 422,718 |
| October 14, 2025 | 1,533 | 1,508 | 1,508 | 1,578 | 1,505 | 1.02M |
| October 13, 2025 | 1,550 | 1,553 | 1,553 | 1,583 | 1,542 | 444,759 |
| October 10, 2025 | 1,551 | 1,590 | 1,590 | 1,630 | 1,538 | 1.38M |
| October 02, 2025 | 1,566 | 1,551 | 1,551 | 1,580 | 1,545 | 543,473 |
| October 01, 2025 | 1,546 | 1,563 | 1,563 | 1,577 | 1,541 | 514,944 |
| September 30, 2025 | 1,540 | 1,546 | 1,546 | 1,574 | 1,516 | 695,385 |
| September 29, 2025 | 1,535 | 1,537 | 1,537 | 1,552 | 1,528 | 401,716 |
| September 26, 2025 | 1,566 | 1,526 | 1,526 | 1,566 | 1,513 | 815,961 |
| September 25, 2025 | 1,573 | 1,560 | 1,560 | 1,580 | 1,550 | 328,127 |
| September 24, 2025 | 1,585 | 1,572 | 1,572 | 1,590 | 1,545 | 976,785 |
| September 23, 2025 | 1,610 | 1,586 | 1,586 | 1,617 | 1,580 | 787,026 |
| September 22, 2025 | 1,608 | 1,612 | 1,612 | 1,633 | 1,592 | 658,746 |
| September 19, 2025 | 1,625 | 1,608 | 1,608 | 1,643 | 1,588 | 1.01M |
| September 18, 2025 | 1,610 | 1,623 | 1,623 | 1,636 | 1,598 | 1.26M |
| September 17, 2025 | 1,687 | 1,605 | 1,605 | 1,687 | 1,593 | 2.28M |
| September 16, 2025 | 1,645 | 1,694 | 1,694 | 1,743 | 1,637 | 4.54M |
| September 15, 2025 | 1,637 | 1,637 | 1,637 | 1,670 | 1,613 | 1.88M |
| September 12, 2025 | 1,652 | 1,636 | 1,636 | 1,652 | 1,617 | 1.24M |
| September 11, 2025 | 1,690 | 1,640 | 1,640 | 1,693 | 1,625 | 2.16M |
| September 10, 2025 | 1,590 | 1,680 | 1,680 | 1,695 | 1,590 | 3.93M |
| September 09, 2025 | 1,621 | 1,605 | 1,605 | 1,629 | 1,583 | 2.45M |
| September 08, 2025 | 1,640 | 1,620 | 1,620 | 1,683 | 1,610 | 3.51M |
| September 05, 2025 | 1,598 | 1,635 | 1,635 | 1,770 | 1,589 | 27.31M |
| September 04, 2025 | 1,524 | 1,580 | 1,580 | 1,617 | 1,520 | 5.66M |
| September 03, 2025 | 1,469 | 1,537 | 1,537 | 1,633 | 1,466 | 16.25M |
| September 02, 2025 | 1,555 | 1,489 | 1,489 | 1,584 | 1,475 | 8.38M |
| September 01, 2025 | 1,395 | 1,555 | 1,555 | 1,685 | 1,375 | 34.24M |
| August 29, 2025 | 1,375 | 1,376 | 1,376 | 1,382 | 1,366 | 421,545 |
| August 28, 2025 | 1,365 | 1,375 | 1,375 | 1,383 | 1,340 | 225,701 |
| August 27, 2025 | 1,380 | 1,365 | 1,365 | 1,403 | 1,346 | 1.07M |
| August 26, 2025 | 1,347 | 1,370 | 1,370 | 1,383 | 1,347 | 190,498 |
| August 25, 2025 | 1,350 | 1,361 | 1,361 | 1,368 | 1,349 | 306,374 |
| August 22, 2025 | 1,350 | 1,348 | 1,348 | 1,365 | 1,345 | 71,825 |
| August 21, 2025 | 1,324 | 1,348 | 1,348 | 1,370 | 1,324 | 366,880 |
| August 20, 2025 | 1,342 | 1,335 | 1,335 | 1,348 | 1,315 | 677,271 |
| August 19, 2025 | 1,331 | 1,341 | 1,341 | 1,352 | 1,330 | 170,695 |
| August 18, 2025 | 1,337 | 1,338 | 1,338 | 1,348 | 1,335 | 142,772 |
| August 14, 2025 | 1,349 | 1,337 | 1,337 | 1,357 | 1,331 | 185,639 |
| August 13, 2025 | 1,367 | 1,349 | 1,349 | 1,379 | 1,337 | 559,723 |
| August 12, 2025 | 1,326 | 1,365 | 1,365 | 1,384 | 1,326 | 476,440 |
| August 11, 2025 | 1,335 | 1,326 | 1,326 | 1,345 | 1,310 | 170,717 |
| August 08, 2025 | 1,319 | 1,325 | 1,325 | 1,337 | 1,315 | 115,030 |
| August 07, 2025 | 1,327 | 1,330 | 1,330 | 1,334 | 1,312 | 115,283 |
| August 06, 2025 | 1,300 | 1,327 | 1,327 | 1,333 | 1,292 | 159,455 |
| August 05, 2025 | 1,298 | 1,300 | 1,300 | 1,327 | 1,298 | 223,681 |
| August 04, 2025 | 1,293 | 1,299 | 1,299 | 1,310 | 1,281 | 199,545 |
| August 01, 2025 | 1,352 | 1,293 | 1,293 | 1,352 | 1,286 | 535,212 |
| July 31, 2025 | 1,369 | 1,352 | 1,352 | 1,369 | 1,340 | 138,403 |
| July 30, 2025 | 1,351 | 1,358 | 1,358 | 1,367 | 1,330 | 219,383 |
| July 29, 2025 | 1,335 | 1,337 | 1,337 | 1,356 | 1,319 | 173,834 |
| July 28, 2025 | 1,385 | 1,335 | 1,335 | 1,385 | 1,332 | 336,786 |
| July 25, 2025 | 1,388 | 1,370 | 1,370 | 1,388 | 1,360 | 166,083 |
| July 24, 2025 | 1,390 | 1,371 | 1,371 | 1,410 | 1,361 | 348,403 |
| July 23, 2025 | 1,400 | 1,400 | 1,400 | 1,413 | 1,381 | 281,800 |
| July 22, 2025 | 1,430 | 1,396 | 1,396 | 1,438 | 1,385 | 384,319 |
| July 21, 2025 | 1,445 | 1,426 | 1,426 | 1,446 | 1,410 | 191,777 |
| July 18, 2025 | 1,448 | 1,435 | 1,435 | 1,450 | 1,420 | 275,312 |