1,135.00
-25(-2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,169 | 1,135 | 1,135 | 1,169 | 1,126 | 785,043 |
| September 25, 2025 | 1,148 | 1,160 | 1,160 | 1,169 | 1,148 | 474,781 |
| September 24, 2025 | 1,176 | 1,156 | 1,156 | 1,182 | 1,153 | 468,158 |
| September 23, 2025 | 1,173 | 1,176 | 1,176 | 1,185 | 1,162 | 463,086 |
| September 22, 2025 | 1,190 | 1,175 | 1,175 | 1,190 | 1,168 | 473,383 |
| September 19, 2025 | 1,205 | 1,184 | 1,184 | 1,212 | 1,177 | 512,518 |
| September 18, 2025 | 1,196 | 1,206 | 1,206 | 1,210 | 1,183 | 466,495 |
| September 17, 2025 | 1,202 | 1,194 | 1,194 | 1,214 | 1,189 | 373,374 |
| September 16, 2025 | 1,207 | 1,202 | 1,202 | 1,215 | 1,196 | 606,744 |
| September 15, 2025 | 1,206 | 1,211 | 1,211 | 1,215 | 1,192 | 566,681 |
| September 12, 2025 | 1,220 | 1,206 | 1,206 | 1,226 | 1,200 | 843,062 |
| September 11, 2025 | 1,197 | 1,219 | 1,219 | 1,251 | 1,187 | 2.12M |
| September 10, 2025 | 1,166 | 1,186 | 1,186 | 1,195 | 1,166 | 2.19M |
| September 09, 2025 | 1,153 | 1,166 | 1,166 | 1,174 | 1,151 | 594,246 |
| September 08, 2025 | 1,150 | 1,153 | 1,153 | 1,159 | 1,146 | 203,958 |
| September 05, 2025 | 1,148 | 1,150 | 1,150 | 1,155 | 1,140 | 412,202 |
| September 04, 2025 | 1,130 | 1,142 | 1,142 | 1,146 | 1,127 | 377,390 |
| September 03, 2025 | 1,122 | 1,131 | 1,131 | 1,133 | 1,116 | 369,796 |
| September 02, 2025 | 1,140 | 1,128 | 1,128 | 1,155 | 1,124 | 650,612 |
| September 01, 2025 | 1,143 | 1,143 | 1,143 | 1,150 | 1,133 | 692,039 |
| August 29, 2025 | 1,144 | 1,143 | 1,143 | 1,157 | 1,130 | 478,886 |
| August 28, 2025 | 1,133 | 1,144 | 1,144 | 1,147 | 1,130 | 481,199 |
| August 27, 2025 | 1,153 | 1,141 | 1,141 | 1,165 | 1,133 | 996,065 |
| August 26, 2025 | 1,174 | 1,157 | 1,157 | 1,192 | 1,115 | 2.07M |
| August 25, 2025 | 1,189 | 1,174 | 1,174 | 1,197 | 1,169 | 852,872 |
| August 22, 2025 | 1,170 | 1,179 | 1,179 | 1,185 | 1,162 | 524,869 |
| August 21, 2025 | 1,166 | 1,173 | 1,173 | 1,188 | 1,160 | 746,092 |
| August 20, 2025 | 1,176 | 1,166 | 1,166 | 1,206 | 1,160 | 1.16M |
| August 19, 2025 | 1,177 | 1,179 | 1,179 | 1,196 | 1,170 | 820,568 |
| August 18, 2025 | 1,161 | 1,174 | 1,174 | 1,191 | 1,153 | 903,847 |
| August 14, 2025 | 1,171 | 1,161 | 1,161 | 1,179 | 1,159 | 954,378 |
| August 13, 2025 | 1,170 | 1,177 | 1,177 | 1,188 | 1,159 | 1.06M |
| August 12, 2025 | 1,229 | 1,166 | 1,166 | 1,232 | 1,164 | 2.75M |
| August 11, 2025 | 1,244 | 1,225 | 1,225 | 1,256 | 1,204 | 1.71M |
| August 08, 2025 | 1,270 | 1,235 | 1,235 | 1,298 | 1,223 | 2.19M |
| August 07, 2025 | 1,229 | 1,260 | 1,260 | 1,296 | 1,227 | 5.49M |
| August 06, 2025 | 1,199 | 1,220 | 1,220 | 1,230 | 1,196 | 1.11M |
| August 05, 2025 | 1,172 | 1,200 | 1,200 | 1,211 | 1,172 | 990,616 |
| August 04, 2025 | 1,153 | 1,170 | 1,170 | 1,188 | 1,135 | 574,957 |
| August 01, 2025 | 1,197 | 1,155 | 1,155 | 1,200 | 1,153 | 1.04M |
| July 31, 2025 | 1,197 | 1,203 | 1,203 | 1,220 | 1,186 | 943,171 |
| July 30, 2025 | 1,195 | 1,188 | 1,188 | 1,209 | 1,186 | 852,643 |
| July 29, 2025 | 1,160 | 1,195 | 1,195 | 1,240 | 1,148 | 2.42M |
| July 28, 2025 | 1,175 | 1,164 | 1,164 | 1,184 | 1,157 | 587,151 |
| July 25, 2025 | 1,174 | 1,170 | 1,170 | 1,174 | 1,156 | 655,597 |
| July 24, 2025 | 1,198 | 1,171 | 1,171 | 1,204 | 1,167 | 1.17M |
| July 23, 2025 | 1,208 | 1,196 | 1,196 | 1,218 | 1,195 | 640,468 |
| July 22, 2025 | 1,233 | 1,208 | 1,208 | 1,246 | 1,201 | 1.1M |
| July 21, 2025 | 1,246 | 1,233 | 1,233 | 1,255 | 1,215 | 965,482 |
| July 18, 2025 | 1,218 | 1,232 | 1,232 | 1,244 | 1,216 | 882,195 |
| July 17, 2025 | 1,217 | 1,219 | 1,219 | 1,234 | 1,197 | 891,966 |
| July 16, 2025 | 1,230 | 1,220 | 1,220 | 1,232 | 1,206 | 474,836 |
| July 15, 2025 | 1,220 | 1,230 | 1,230 | 1,239 | 1,210 | 561,149 |
| July 14, 2025 | 1,256 | 1,226 | 1,226 | 1,258 | 1,218 | 854,343 |
| July 11, 2025 | 1,243 | 1,253 | 1,253 | 1,253 | 1,236 | 1.15M |
| July 10, 2025 | 1,243 | 1,241 | 1,241 | 1,246 | 1,224 | 841,983 |
| July 09, 2025 | 1,212 | 1,242 | 1,242 | 1,256 | 1,212 | 2.37M |
| July 08, 2025 | 1,200 | 1,211 | 1,211 | 1,223 | 1,198 | 875,504 |
| July 07, 2025 | 1,210 | 1,203 | 1,203 | 1,238 | 1,190 | 1.5M |
| July 04, 2025 | 1,242 | 1,195 | 1,195 | 1,242 | 1,190 | 1.55M |