1,159.00
+7(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,155 | 1,159 | 1,159 | 1,207 | 1,139 | 40,632 |
| September 25, 2025 | 1,155 | 1,152 | 1,152 | 1,165 | 1,151 | 15,237 |
| September 24, 2025 | 1,166 | 1,155 | 1,155 | 1,171 | 1,154 | 14,702 |
| September 23, 2025 | 1,136 | 1,166 | 1,166 | 1,219 | 1,128 | 79,795 |
| September 22, 2025 | 1,165 | 1,139 | 1,139 | 1,167 | 1,139 | 28,389 |
| September 19, 2025 | 1,174 | 1,157 | 1,157 | 1,174 | 1,140 | 78,006 |
| September 18, 2025 | 1,139 | 1,164 | 1,164 | 1,185 | 1,133 | 48,771 |
| September 17, 2025 | 1,140 | 1,139 | 1,139 | 1,160 | 1,134 | 66,500 |
| September 16, 2025 | 1,173 | 1,141 | 1,141 | 1,179 | 1,131 | 79,815 |
| September 15, 2025 | 1,185 | 1,173 | 1,173 | 1,185 | 1,165 | 49,096 |
| September 12, 2025 | 1,166 | 1,185 | 1,185 | 1,283 | 1,160 | 332,164 |
| September 11, 2025 | 1,173 | 1,164 | 1,164 | 1,182 | 1,163 | 15,781 |
| September 10, 2025 | 1,154 | 1,170 | 1,170 | 1,175 | 1,149 | 36,684 |
| September 09, 2025 | 1,183 | 1,153 | 1,153 | 1,183 | 1,152 | 35,285 |
| September 08, 2025 | 1,190 | 1,157 | 1,157 | 1,190 | 1,139 | 66,347 |
| September 05, 2025 | 1,183 | 1,180 | 1,180 | 1,201 | 1,173 | 15,667 |
| September 04, 2025 | 1,208 | 1,183 | 1,183 | 1,214 | 1,183 | 16,826 |
| September 03, 2025 | 1,189 | 1,208 | 1,208 | 1,208 | 1,170 | 20,626 |
| September 02, 2025 | 1,178 | 1,189 | 1,189 | 1,204 | 1,177 | 17,644 |
| September 01, 2025 | 1,180 | 1,178 | 1,178 | 1,205 | 1,160 | 22,816 |
| August 29, 2025 | 1,158 | 1,200 | 1,200 | 1,200 | 1,122 | 48,101 |
| August 28, 2025 | 1,190 | 1,157 | 1,157 | 1,190 | 1,150 | 18,143 |
| August 27, 2025 | 1,185 | 1,190 | 1,190 | 1,197 | 1,173 | 32,566 |
| August 26, 2025 | 1,185 | 1,190 | 1,190 | 1,194 | 1,159 | 23,866 |
| August 25, 2025 | 1,164 | 1,185 | 1,185 | 1,207 | 1,160 | 37,137 |
| August 22, 2025 | 1,119 | 1,175 | 1,175 | 1,175 | 1,117 | 38,732 |
| August 21, 2025 | 1,135 | 1,117 | 1,117 | 1,152 | 1,115 | 32,978 |
| August 20, 2025 | 1,117 | 1,135 | 1,135 | 1,135 | 1,111 | 59,284 |
| August 19, 2025 | 1,139 | 1,127 | 1,127 | 1,152 | 1,127 | 100,097 |
| August 18, 2025 | 1,192 | 1,155 | 1,155 | 1,196 | 1,154 | 135,443 |
| August 14, 2025 | 1,227 | 1,213 | 1,213 | 1,252 | 1,194 | 63,095 |
| August 13, 2025 | 1,229 | 1,239 | 1,239 | 1,245 | 1,226 | 30,195 |
| August 12, 2025 | 1,212 | 1,226 | 1,226 | 1,239 | 1,210 | 285,604 |
| August 11, 2025 | 1,224 | 1,212 | 1,212 | 1,229 | 1,200 | 41,235 |
| August 08, 2025 | 1,211 | 1,224 | 1,224 | 1,235 | 1,190 | 54,783 |
| August 07, 2025 | 1,199 | 1,211 | 1,211 | 1,211 | 1,180 | 10,514 |
| August 06, 2025 | 1,184 | 1,199 | 1,199 | 1,200 | 1,173 | 17,628 |
| August 05, 2025 | 1,170 | 1,184 | 1,184 | 1,185 | 1,163 | 18,754 |
| August 04, 2025 | 1,151 | 1,170 | 1,170 | 1,185 | 1,129 | 60,420 |
| August 01, 2025 | 1,198 | 1,164 | 1,164 | 1,198 | 1,164 | 48,402 |
| July 31, 2025 | 1,195 | 1,198 | 1,198 | 1,211 | 1,171 | 31,601 |
| July 30, 2025 | 1,213 | 1,195 | 1,195 | 1,213 | 1,186 | 28,316 |
| July 29, 2025 | 1,211 | 1,186 | 1,186 | 1,229 | 1,180 | 41,993 |
| July 28, 2025 | 1,230 | 1,210 | 1,210 | 1,230 | 1,198 | 33,840 |
| July 25, 2025 | 1,213 | 1,219 | 1,219 | 1,249 | 1,200 | 118,095 |
| July 24, 2025 | 1,259 | 1,211 | 1,211 | 1,353 | 1,208 | 705,692 |
| July 23, 2025 | 1,250 | 1,253 | 1,253 | 1,266 | 1,213 | 15,853 |
| July 22, 2025 | 1,253 | 1,250 | 1,250 | 1,270 | 1,232 | 20,088 |
| July 21, 2025 | 1,261 | 1,253 | 1,253 | 1,285 | 1,239 | 29,131 |
| July 18, 2025 | 1,237 | 1,257 | 1,257 | 1,275 | 1,235 | 83,841 |
| July 17, 2025 | 1,255 | 1,237 | 1,237 | 1,255 | 1,231 | 76,081 |
| July 16, 2025 | 1,245 | 1,243 | 1,243 | 1,249 | 1,230 | 39,916 |
| July 15, 2025 | 1,251 | 1,245 | 1,245 | 1,251 | 1,233 | 50,223 |
| July 14, 2025 | 1,234 | 1,251 | 1,251 | 1,270 | 1,231 | 51,454 |
| July 11, 2025 | 1,230 | 1,234 | 1,234 | 1,242 | 1,220 | 73,039 |
| July 10, 2025 | 1,237 | 1,230 | 1,230 | 1,237 | 1,220 | 25,399 |
| July 09, 2025 | 1,224 | 1,225 | 1,225 | 1,229 | 1,212 | 22,349 |
| July 08, 2025 | 1,222 | 1,224 | 1,224 | 1,229 | 1,207 | 44,351 |
| July 07, 2025 | 1,210 | 1,222 | 1,222 | 1,239 | 1,210 | 40,988 |
| July 04, 2025 | 1,227 | 1,210 | 1,210 | 1,227 | 1,210 | 11,281 |