1,827.00
+6(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,821 | 1,827 | 1,827 | 1,836 | 1,815 | 87,711 |
| September 11, 2025 | 1,816 | 1,821 | 1,821 | 1,823 | 1,809 | 65,275 |
| September 10, 2025 | 1,821 | 1,819 | 1,819 | 1,826 | 1,815 | 60,241 |
| September 09, 2025 | 1,822 | 1,821 | 1,821 | 1,824 | 1,814 | 19,387 |
| September 08, 2025 | 1,821 | 1,819 | 1,819 | 1,821 | 1,814 | 35,854 |
| September 05, 2025 | 1,824 | 1,816 | 1,816 | 1,824 | 1,807 | 41,085 |
| September 04, 2025 | 1,817 | 1,817 | 1,817 | 1,820 | 1,807 | 65,021 |
| September 03, 2025 | 1,810 | 1,808 | 1,808 | 1,814 | 1,801 | 21,645 |
| September 02, 2025 | 1,801 | 1,807 | 1,807 | 1,815 | 1,800 | 18,329 |
| September 01, 2025 | 1,810 | 1,801 | 1,801 | 1,810 | 1,798 | 35,310 |
| August 29, 2025 | 1,806 | 1,800 | 1,800 | 1,810 | 1,800 | 76,588 |
| August 28, 2025 | 1,804 | 1,810 | 1,810 | 1,813 | 1,800 | 51,376 |
| August 27, 2025 | 1,816 | 1,810 | 1,810 | 1,827 | 1,801 | 93,671 |
| August 26, 2025 | 1,841 | 1,816 | 1,816 | 1,849 | 1,813 | 124,490 |
| August 25, 2025 | 1,844 | 1,841 | 1,841 | 1,855 | 1,841 | 41,790 |
| August 22, 2025 | 1,843 | 1,844 | 1,844 | 1,860 | 1,841 | 60,410 |
| August 21, 2025 | 1,830 | 1,843 | 1,843 | 1,843 | 1,822 | 36,315 |
| August 20, 2025 | 1,858 | 1,825 | 1,825 | 1,858 | 1,808 | 167,918 |
| August 19, 2025 | 1,862 | 1,859 | 1,859 | 1,870 | 1,857 | 72,570 |
| August 18, 2025 | 1,887 | 1,870 | 1,870 | 1,902 | 1,866 | 120,305 |
| August 14, 2025 | 1,890 | 1,902 | 1,902 | 1,912 | 1,883 | 114,952 |
| August 13, 2025 | 1,898 | 1,884 | 1,884 | 1,905 | 1,883 | 76,954 |
| August 12, 2025 | 1,907 | 1,898 | 1,898 | 1,909 | 1,893 | 115,452 |
| August 11, 2025 | 1,902 | 1,903 | 1,903 | 1,905 | 1,888 | 57,431 |
| August 08, 2025 | 1,890 | 1,902 | 1,902 | 1,902 | 1,890 | 23,051 |
| August 07, 2025 | 1,905 | 1,899 | 1,899 | 1,905 | 1,892 | 20,105 |
| August 06, 2025 | 1,900 | 1,900 | 1,900 | 1,910 | 1,880 | 63,573 |
| August 05, 2025 | 1,902 | 1,895 | 1,895 | 1,910 | 1,890 | 129,463 |
| August 04, 2025 | 1,879 | 1,900 | 1,900 | 1,900 | 1,869 | 114,890 |
| August 01, 2025 | 1,922 | 1,879 | 1,879 | 1,922 | 1,875 | 215,035 |
| July 31, 2025 | 1,930 | 1,922 | 1,922 | 1,936 | 1,915 | 43,299 |
| July 30, 2025 | 1,913 | 1,930 | 1,930 | 1,935 | 1,913 | 197,654 |
| July 29, 2025 | 1,896 | 1,912 | 1,912 | 1,919 | 1,896 | 45,659 |
| July 28, 2025 | 1,914 | 1,915 | 1,915 | 1,919 | 1,897 | 205,783 |
| July 25, 2025 | 1,915 | 1,914 | 1,914 | 1,921 | 1,907 | 70,699 |
| July 24, 2025 | 1,930 | 1,916 | 1,916 | 1,930 | 1,902 | 175,839 |
| July 23, 2025 | 1,921 | 1,930 | 1,930 | 1,933 | 1,903 | 146,045 |
| July 22, 2025 | 1,906 | 1,921 | 1,921 | 1,922 | 1,896 | 128,733 |
| July 21, 2025 | 1,905 | 1,912 | 1,912 | 1,921 | 1,905 | 52,758 |
| July 18, 2025 | 1,919 | 1,916 | 1,916 | 1,919 | 1,900 | 86,455 |
| July 17, 2025 | 1,910 | 1,920 | 1,920 | 1,920 | 1,897 | 76,314 |
| July 16, 2025 | 1,937 | 1,910 | 1,910 | 1,937 | 1,818 | 204,248 |
| July 15, 2025 | 1,934 | 1,937 | 1,937 | 1,937 | 1,920 | 166,748 |
| July 14, 2025 | 1,927 | 1,932 | 1,932 | 1,933 | 1,913 | 258,723 |
| July 11, 2025 | 1,933 | 1,927 | 1,927 | 1,943 | 1,920 | 160,293 |
| July 10, 2025 | 1,927 | 1,933 | 1,933 | 1,939 | 1,921 | 80,633 |
| July 09, 2025 | 1,907 | 1,927 | 1,927 | 1,932 | 1,898 | 141,600 |
| July 08, 2025 | 1,886 | 1,904 | 1,904 | 1,907 | 1,886 | 160,972 |
| July 07, 2025 | 1,911 | 1,894 | 1,894 | 1,911 | 1,888 | 92,256 |
| July 04, 2025 | 1,926 | 1,902 | 1,902 | 1,931 | 1,901 | 82,534 |
| July 03, 2025 | 1,911 | 1,926 | 1,926 | 1,930 | 1,904 | 101,762 |
| July 02, 2025 | 1,906 | 1,909 | 1,909 | 1,909 | 1,890 | 59,752 |
| July 01, 2025 | 1,881 | 1,900 | 1,900 | 1,912 | 1,881 | 142,416 |
| June 30, 2025 | 1,876 | 1,879 | 1,879 | 1,888 | 1,873 | 50,033 |
| June 27, 2025 | 1,889 | 1,876 | 1,876 | 1,889 | 1,874 | 113,558 |
| June 26, 2025 | 1,902 | 1,899 | 1,899 | 1,902 | 1,876 | 70,448 |
| June 25, 2025 | 1,915 | 1,902 | 1,902 | 1,920 | 1,895 | 96,538 |
| June 24, 2025 | 1,890 | 1,900 | 1,900 | 1,909 | 1,890 | 88,239 |
| June 23, 2025 | 1,915 | 1,884 | 1,884 | 1,915 | 1,877 | 178,798 |
| June 20, 2025 | 1,915 | 1,915 | 1,915 | 1,920 | 1,906 | 145,197 |