1,130.00
-3(-0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,127 | 1,130 | 1,130 | 1,146 | 1,111 | 390,708 |
| September 25, 2025 | 1,142 | 1,133 | 1,133 | 1,184 | 1,122 | 791,542 |
| September 24, 2025 | 1,190 | 1,157 | 1,157 | 1,190 | 1,156 | 928,151 |
| September 23, 2025 | 1,196 | 1,227 | 1,227 | 1,235 | 1,172 | 1.91M |
| September 22, 2025 | 1,130 | 1,178 | 1,178 | 1,182 | 1,100 | 1.08M |
| September 19, 2025 | 1,099 | 1,093 | 1,093 | 1,130 | 1,085 | 279,705 |
| September 18, 2025 | 1,103 | 1,102 | 1,102 | 1,110 | 1,083 | 277,208 |
| September 17, 2025 | 1,085 | 1,102 | 1,102 | 1,108 | 1,067 | 349,253 |
| September 16, 2025 | 1,080 | 1,085 | 1,085 | 1,115 | 1,079 | 310,788 |
| September 15, 2025 | 1,094 | 1,080 | 1,080 | 1,094 | 1,062 | 318,440 |
| September 12, 2025 | 1,080 | 1,103 | 1,103 | 1,122 | 1,067 | 373,652 |
| September 11, 2025 | 1,120 | 1,085 | 1,085 | 1,133 | 1,080 | 480,200 |
| September 10, 2025 | 1,067 | 1,120 | 1,120 | 1,135 | 1,063 | 518,475 |
| September 09, 2025 | 1,061 | 1,067 | 1,067 | 1,069 | 1,045 | 398,093 |
| September 08, 2025 | 1,099 | 1,061 | 1,061 | 1,101 | 1,058 | 898,688 |
| September 05, 2025 | 1,149 | 1,101 | 1,101 | 1,149 | 1,090 | 1.03M |
| September 04, 2025 | 1,138 | 1,149 | 1,149 | 1,152 | 1,131 | 199,430 |
| September 03, 2025 | 1,135 | 1,138 | 1,138 | 1,165 | 1,116 | 596,237 |
| September 02, 2025 | 1,134 | 1,138 | 1,138 | 1,161 | 1,119 | 693,760 |
| September 01, 2025 | 1,188 | 1,151 | 1,151 | 1,195 | 1,130 | 840,718 |
| August 29, 2025 | 1,226 | 1,202 | 1,202 | 1,234 | 1,201 | 498,160 |
| August 28, 2025 | 1,227 | 1,237 | 1,237 | 1,259 | 1,194 | 798,505 |
| August 27, 2025 | 1,234 | 1,231 | 1,231 | 1,280 | 1,213 | 1.17M |
| August 26, 2025 | 1,386 | 1,231 | 1,231 | 1,386 | 1,226 | 2.07M |
| August 25, 2025 | 1,330 | 1,324 | 1,324 | 1,333 | 1,285 | 1.02M |
| August 22, 2025 | 1,285 | 1,322 | 1,322 | 1,383 | 1,282 | 1.68M |
| August 21, 2025 | 1,321 | 1,292 | 1,292 | 1,328 | 1,282 | 980,226 |
| August 20, 2025 | 1,340 | 1,321 | 1,321 | 1,356 | 1,313 | 1.41M |
| August 19, 2025 | 1,416 | 1,387 | 1,387 | 1,424 | 1,381 | 1.56M |
| August 18, 2025 | 1,516 | 1,445 | 1,445 | 1,516 | 1,420 | 2.74M |
| August 14, 2025 | 1,387 | 1,540 | 1,540 | 1,639 | 1,360 | 20.52M |
| August 13, 2025 | 1,413 | 1,405 | 1,405 | 1,436 | 1,381 | 2.1M |
| August 12, 2025 | 1,386 | 1,410 | 1,410 | 1,482 | 1,379 | 5M |
| August 11, 2025 | 1,414 | 1,412 | 1,412 | 1,449 | 1,374 | 1.85M |
| August 08, 2025 | 1,399 | 1,388 | 1,388 | 1,444 | 1,361 | 4.38M |
| August 07, 2025 | 1,338 | 1,353 | 1,353 | 1,368 | 1,325 | 843,290 |
| August 06, 2025 | 1,407 | 1,330 | 1,330 | 1,407 | 1,309 | 2.92M |
| August 05, 2025 | 1,432 | 1,421 | 1,421 | 1,469 | 1,392 | 2.25M |
| August 04, 2025 | 1,455 | 1,432 | 1,432 | 1,479 | 1,399 | 3.75M |
| August 01, 2025 | 1,400 | 1,469 | 1,469 | 1,599 | 1,400 | 17.58M |
| July 31, 2025 | 1,325 | 1,432 | 1,432 | 1,532 | 1,302 | 23.99M |
| July 30, 2025 | 1,238 | 1,272 | 1,272 | 1,314 | 1,228 | 1.57M |
| July 29, 2025 | 1,197 | 1,237 | 1,237 | 1,366 | 1,166 | 6.18M |
| July 28, 2025 | 1,170 | 1,160 | 1,160 | 1,208 | 1,152 | 624,786 |
| July 25, 2025 | 1,173 | 1,208 | 1,208 | 1,245 | 1,170 | 625,107 |
| July 24, 2025 | 1,216 | 1,184 | 1,184 | 1,225 | 1,178 | 507,637 |
| July 23, 2025 | 1,200 | 1,219 | 1,219 | 1,238 | 1,191 | 581,433 |
| July 22, 2025 | 1,283 | 1,223 | 1,223 | 1,350 | 1,208 | 1.36M |
| July 21, 2025 | 1,271 | 1,249 | 1,249 | 1,285 | 1,235 | 506,598 |
| July 18, 2025 | 1,300 | 1,277 | 1,277 | 1,300 | 1,259 | 608,202 |
| July 17, 2025 | 1,355 | 1,291 | 1,291 | 1,357 | 1,290 | 860,839 |
| July 16, 2025 | 1,344 | 1,357 | 1,357 | 1,381 | 1,326 | 408,100 |
| July 15, 2025 | 1,366 | 1,359 | 1,359 | 1,366 | 1,330 | 538,521 |
| July 14, 2025 | 1,420 | 1,373 | 1,373 | 1,420 | 1,349 | 986,742 |
| July 11, 2025 | 1,479 | 1,402 | 1,402 | 1,500 | 1,400 | 2.92M |
| July 10, 2025 | 1,421 | 1,460 | 1,460 | 1,485 | 1,400 | 1M |
| July 09, 2025 | 1,463 | 1,432 | 1,432 | 1,499 | 1,425 | 949,072 |
| July 08, 2025 | 1,500 | 1,488 | 1,488 | 1,536 | 1,462 | 2.04M |
| July 07, 2025 | 1,450 | 1,458 | 1,458 | 1,460 | 1,378 | 1.27M |
| July 04, 2025 | 1,411 | 1,439 | 1,439 | 1,452 | 1,347 | 1.65M |