1,800.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,798 | 1,800 | 1,800 | 1,808 | 1,792 | 57,756 |
| October 01, 2025 | 1,801 | 1,800 | 1,800 | 1,801 | 1,793 | 17,544 |
| September 30, 2025 | 1,798 | 1,798 | 1,798 | 1,803 | 1,790 | 120,647 |
| September 29, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,796 | 85,615 |
| September 26, 2025 | 1,820 | 1,803 | 1,803 | 1,820 | 1,780 | 147,839 |
| September 25, 2025 | 1,825 | 1,815 | 1,815 | 1,828 | 1,806 | 88,533 |
| September 24, 2025 | 1,835 | 1,832 | 1,832 | 1,838 | 1,821 | 95,526 |
| September 23, 2025 | 1,830 | 1,835 | 1,835 | 1,842 | 1,825 | 56,299 |
| September 22, 2025 | 1,833 | 1,835 | 1,835 | 1,836 | 1,825 | 57,897 |
| September 19, 2025 | 1,825 | 1,834 | 1,834 | 1,835 | 1,822 | 51,594 |
| September 18, 2025 | 1,827 | 1,825 | 1,825 | 1,829 | 1,820 | 32,423 |
| September 17, 2025 | 1,824 | 1,825 | 1,825 | 1,829 | 1,815 | 55,942 |
| September 16, 2025 | 1,822 | 1,827 | 1,827 | 1,830 | 1,821 | 38,146 |
| September 15, 2025 | 1,820 | 1,827 | 1,827 | 1,827 | 1,819 | 39,926 |
| 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 |