2,085.00
+5(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,100 | 2,085 | 2,085 | 2,140 | 1,998 | 578,207 |
| September 25, 2025 | 2,010 | 2,080 | 2,080 | 2,105 | 2,005 | 414,076 |
| September 24, 2025 | 1,996 | 2,000 | 2,000 | 2,025 | 1,990 | 81,062 |
| September 23, 2025 | 2,005 | 2,010 | 2,010 | 2,050 | 2,000 | 121,488 |
| September 22, 2025 | 2,020 | 2,025 | 2,025 | 2,040 | 1,998 | 106,055 |
| September 19, 2025 | 1,997 | 2,025 | 2,025 | 2,030 | 1,985 | 155,998 |
| September 18, 2025 | 1,948 | 2,000 | 2,000 | 2,045 | 1,943 | 294,864 |
| September 17, 2025 | 1,940 | 1,959 | 1,959 | 1,967 | 1,920 | 99,312 |
| September 16, 2025 | 1,940 | 1,940 | 1,940 | 1,942 | 1,911 | 131,816 |
| September 15, 2025 | 1,940 | 1,940 | 1,940 | 1,950 | 1,919 | 129,632 |
| September 12, 2025 | 1,959 | 1,947 | 1,947 | 1,978 | 1,925 | 188,609 |
| September 11, 2025 | 1,921 | 1,959 | 1,959 | 1,970 | 1,921 | 157,322 |
| September 10, 2025 | 1,946 | 1,921 | 1,921 | 1,980 | 1,921 | 235,876 |
| September 09, 2025 | 2,010 | 1,942 | 1,942 | 2,015 | 1,939 | 709,918 |
| September 08, 2025 | 1,934 | 2,005 | 2,005 | 2,195 | 1,915 | 6.07M |
| September 05, 2025 | 1,942 | 1,934 | 1,934 | 1,943 | 1,912 | 63,281 |
| September 04, 2025 | 1,933 | 1,942 | 1,942 | 1,967 | 1,914 | 26,095 |
| September 03, 2025 | 1,943 | 1,948 | 1,948 | 1,959 | 1,906 | 68,915 |
| September 02, 2025 | 1,931 | 1,952 | 1,952 | 1,959 | 1,924 | 16,877 |
| September 01, 2025 | 1,903 | 1,933 | 1,933 | 1,990 | 1,901 | 66,996 |
| August 29, 2025 | 1,965 | 1,920 | 1,920 | 1,970 | 1,910 | 54,663 |
| August 28, 2025 | 1,989 | 1,965 | 1,965 | 1,990 | 1,959 | 34,644 |
| August 27, 2025 | 1,996 | 1,990 | 1,990 | 2,015 | 1,960 | 32,939 |
| August 26, 2025 | 2,000 | 1,999 | 1,999 | 2,015 | 1,976 | 122,728 |
| August 25, 2025 | 2,035 | 2,010 | 2,010 | 2,040 | 1,995 | 89,582 |
| August 22, 2025 | 2,015 | 2,035 | 2,035 | 2,060 | 1,960 | 213,229 |
| August 21, 2025 | 1,904 | 2,030 | 2,030 | 2,050 | 1,904 | 271,402 |
| August 20, 2025 | 1,910 | 1,918 | 1,918 | 1,955 | 1,851 | 120,023 |
| August 19, 2025 | 1,923 | 1,910 | 1,910 | 1,926 | 1,897 | 74,767 |
| August 18, 2025 | 1,896 | 1,923 | 1,923 | 1,945 | 1,869 | 138,332 |
| August 14, 2025 | 1,893 | 1,898 | 1,898 | 1,910 | 1,881 | 30,881 |
| August 13, 2025 | 1,895 | 1,895 | 1,895 | 1,917 | 1,867 | 79,864 |
| August 12, 2025 | 1,889 | 1,895 | 1,895 | 1,918 | 1,873 | 31,373 |
| August 11, 2025 | 1,890 | 1,889 | 1,889 | 1,894 | 1,852 | 63,407 |
| August 08, 2025 | 1,888 | 1,889 | 1,889 | 1,934 | 1,873 | 83,509 |
| August 07, 2025 | 1,924 | 1,903 | 1,903 | 1,924 | 1,890 | 80,508 |
| August 06, 2025 | 1,903 | 1,906 | 1,906 | 1,910 | 1,879 | 23,788 |
| August 05, 2025 | 1,875 | 1,903 | 1,903 | 1,916 | 1,875 | 54,459 |
| August 04, 2025 | 1,836 | 1,873 | 1,873 | 1,889 | 1,824 | 40,861 |
| August 01, 2025 | 1,906 | 1,848 | 1,848 | 1,916 | 1,822 | 118,297 |
| July 31, 2025 | 1,965 | 1,917 | 1,917 | 1,965 | 1,886 | 68,994 |
| July 30, 2025 | 1,882 | 1,927 | 1,927 | 1,939 | 1,872 | 122,961 |
| July 29, 2025 | 1,899 | 1,882 | 1,882 | 1,903 | 1,857 | 141,049 |
| July 28, 2025 | 1,921 | 1,890 | 1,890 | 1,934 | 1,872 | 187,353 |
| July 25, 2025 | 1,976 | 1,934 | 1,934 | 1,976 | 1,920 | 167,142 |
| July 24, 2025 | 2,055 | 1,976 | 1,976 | 2,105 | 1,971 | 439,508 |
| July 23, 2025 | 2,040 | 2,080 | 2,080 | 2,100 | 1,998 | 422,654 |
| July 22, 2025 | 2,070 | 2,060 | 2,060 | 2,090 | 1,999 | 251,535 |
| July 21, 2025 | 2,155 | 2,085 | 2,085 | 2,155 | 2,060 | 194,780 |
| July 18, 2025 | 2,175 | 2,155 | 2,155 | 2,190 | 2,080 | 281,709 |
| July 17, 2025 | 2,180 | 2,175 | 2,175 | 2,190 | 2,130 | 55,418 |
| July 16, 2025 | 2,135 | 2,175 | 2,175 | 2,185 | 2,125 | 74,091 |
| July 15, 2025 | 2,170 | 2,135 | 2,135 | 2,170 | 2,110 | 88,221 |
| July 14, 2025 | 2,135 | 2,170 | 2,170 | 2,195 | 2,135 | 128,485 |
| July 11, 2025 | 2,180 | 2,155 | 2,155 | 2,180 | 2,105 | 113,185 |
| July 10, 2025 | 2,155 | 2,150 | 2,150 | 2,160 | 2,095 | 106,551 |
| July 09, 2025 | 2,090 | 2,120 | 2,120 | 2,140 | 2,070 | 177,375 |
| July 08, 2025 | 2,025 | 2,090 | 2,090 | 2,095 | 2,010 | 69,700 |
| July 07, 2025 | 2,070 | 2,025 | 2,025 | 2,120 | 2,000 | 242,053 |
| July 04, 2025 | 2,090 | 2,090 | 2,090 | 2,145 | 2,025 | 261,605 |