1,268.00
+75(+6.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,193 | 1,268 | 1,268 | 1,278 | 1,150 | 1.75M |
| September 25, 2025 | 1,223 | 1,193 | 1,193 | 1,279 | 1,191 | 1.42M |
| September 24, 2025 | 1,205 | 1,218 | 1,218 | 1,227 | 1,153 | 650,477 |
| September 23, 2025 | 1,184 | 1,209 | 1,209 | 1,240 | 1,177 | 1.37M |
| September 22, 2025 | 1,148 | 1,182 | 1,182 | 1,193 | 1,137 | 1.07M |
| September 19, 2025 | 1,124 | 1,139 | 1,139 | 1,152 | 1,118 | 321,169 |
| September 18, 2025 | 1,126 | 1,124 | 1,124 | 1,149 | 1,122 | 313,638 |
| September 17, 2025 | 1,122 | 1,123 | 1,123 | 1,131 | 1,109 | 232,657 |
| September 16, 2025 | 1,135 | 1,122 | 1,122 | 1,135 | 1,111 | 302,067 |
| September 15, 2025 | 1,134 | 1,135 | 1,135 | 1,139 | 1,118 | 204,574 |
| September 12, 2025 | 1,128 | 1,134 | 1,134 | 1,137 | 1,111 | 304,090 |
| September 11, 2025 | 1,125 | 1,126 | 1,126 | 1,135 | 1,114 | 288,990 |
| September 10, 2025 | 1,099 | 1,125 | 1,125 | 1,135 | 1,090 | 629,278 |
| September 09, 2025 | 1,115 | 1,099 | 1,099 | 1,126 | 1,093 | 264,320 |
| September 08, 2025 | 1,120 | 1,105 | 1,105 | 1,120 | 1,039 | 246,134 |
| September 05, 2025 | 1,109 | 1,115 | 1,115 | 1,122 | 1,094 | 415,564 |
| September 04, 2025 | 1,100 | 1,109 | 1,109 | 1,122 | 1,100 | 164,981 |
| September 03, 2025 | 1,095 | 1,096 | 1,096 | 1,107 | 1,090 | 255,540 |
| September 02, 2025 | 1,093 | 1,095 | 1,095 | 1,117 | 1,085 | 269,754 |
| September 01, 2025 | 1,119 | 1,102 | 1,102 | 1,120 | 1,096 | 322,425 |
| August 29, 2025 | 1,130 | 1,119 | 1,119 | 1,142 | 1,116 | 248,380 |
| August 28, 2025 | 1,135 | 1,130 | 1,130 | 1,139 | 1,110 | 344,732 |
| August 27, 2025 | 1,155 | 1,127 | 1,127 | 1,161 | 1,118 | 439,583 |
| August 26, 2025 | 1,152 | 1,148 | 1,148 | 1,158 | 1,130 | 359,995 |
| August 25, 2025 | 1,165 | 1,152 | 1,152 | 1,179 | 1,141 | 579,950 |
| August 22, 2025 | 1,166 | 1,165 | 1,165 | 1,200 | 1,163 | 927,358 |
| August 21, 2025 | 1,119 | 1,166 | 1,166 | 1,191 | 1,119 | 1.21M |
| August 20, 2025 | 1,110 | 1,119 | 1,119 | 1,135 | 1,100 | 606,380 |
| August 19, 2025 | 1,140 | 1,142 | 1,142 | 1,158 | 1,140 | 441,742 |
| August 18, 2025 | 1,149 | 1,149 | 1,149 | 1,161 | 1,133 | 475,132 |
| August 14, 2025 | 1,164 | 1,161 | 1,161 | 1,167 | 1,136 | 616,285 |
| August 13, 2025 | 1,156 | 1,164 | 1,164 | 1,174 | 1,148 | 606,176 |
| August 12, 2025 | 1,189 | 1,155 | 1,155 | 1,189 | 1,155 | 1.05M |
| August 11, 2025 | 1,165 | 1,177 | 1,177 | 1,194 | 1,142 | 2.03M |
| August 08, 2025 | 1,143 | 1,146 | 1,146 | 1,178 | 1,138 | 1.57M |
| August 07, 2025 | 1,161 | 1,124 | 1,124 | 1,187 | 1,123 | 2.34M |
| August 06, 2025 | 1,064 | 1,161 | 1,161 | 1,280 | 1,050 | 18.44M |
| August 05, 2025 | 1,036 | 1,064 | 1,064 | 1,074 | 1,035 | 1.39M |
| August 04, 2025 | 985 | 1,039 | 1,039 | 1,057 | 985 | 1.23M |
| August 01, 2025 | 1,020 | 1,005 | 1,005 | 1,024 | 992 | 836,222 |
| July 31, 2025 | 1,034 | 1,020 | 1,020 | 1,043 | 1,011 | 1.67M |
| July 30, 2025 | 1,065 | 1,034 | 1,034 | 1,108 | 1,026 | 2.77M |
| July 29, 2025 | 1,015 | 1,055 | 1,055 | 1,097 | 990 | 6.6M |
| July 28, 2025 | 1,090 | 1,000 | 1,000 | 1,090 | 982 | 8.55M |
| July 25, 2025 | 1,516 | 1,113 | 1,113 | 1,534 | 1,056 | 42.81M |
| July 24, 2025 | 1,641 | 1,508 | 1,508 | 1,653 | 1,506 | 949,993 |
| July 23, 2025 | 1,663 | 1,621 | 1,621 | 1,663 | 1,621 | 193,932 |
| July 22, 2025 | 1,716 | 1,663 | 1,663 | 1,729 | 1,639 | 348,136 |
| July 21, 2025 | 1,701 | 1,715 | 1,715 | 1,777 | 1,695 | 335,648 |
| July 18, 2025 | 1,750 | 1,716 | 1,716 | 1,771 | 1,702 | 254,773 |
| July 17, 2025 | 1,730 | 1,750 | 1,750 | 1,805 | 1,710 | 996,284 |
| July 16, 2025 | 1,678 | 1,708 | 1,708 | 1,771 | 1,625 | 1.13M |
| July 15, 2025 | 1,643 | 1,665 | 1,665 | 1,667 | 1,635 | 208,593 |
| July 14, 2025 | 1,693 | 1,650 | 1,650 | 1,693 | 1,632 | 384,752 |
| July 11, 2025 | 1,638 | 1,693 | 1,693 | 1,693 | 1,618 | 897,524 |
| July 10, 2025 | 1,808 | 1,638 | 1,638 | 1,820 | 1,578 | 3.02M |
| July 09, 2025 | 1,918 | 1,807 | 1,807 | 1,918 | 1,757 | 954,917 |
| July 08, 2025 | 1,892 | 1,880 | 1,880 | 2,000 | 1,871 | 345,284 |
| July 07, 2025 | 1,962 | 1,892 | 1,892 | 1,965 | 1,891 | 338,873 |
| July 04, 2025 | 2,015 | 1,962 | 1,962 | 2,075 | 1,958 | 675,811 |