1,684.00
+8(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,777 | 1,684 | 1,684 | 1,777 | 1,684 | 111,472 |
| October 16, 2025 | 1,788 | 1,750 | 1,750 | 1,788 | 1,742 | 56,955 |
| October 15, 2025 | 1,760 | 1,773 | 1,773 | 1,788 | 1,760 | 44,852 |
| October 14, 2025 | 1,733 | 1,770 | 1,770 | 1,784 | 1,733 | 171,266 |
| October 13, 2025 | 1,710 | 1,733 | 1,733 | 1,746 | 1,699 | 57,028 |
| October 10, 2025 | 1,718 | 1,720 | 1,720 | 1,734 | 1,687 | 139,125 |
| October 02, 2025 | 1,714 | 1,718 | 1,718 | 1,732 | 1,684 | 52,803 |
| October 01, 2025 | 1,730 | 1,711 | 1,711 | 1,747 | 1,705 | 87,235 |
| September 30, 2025 | 1,702 | 1,680 | 1,680 | 1,730 | 1,670 | 66,358 |
| September 29, 2025 | 1,653 | 1,685 | 1,685 | 1,695 | 1,651 | 47,725 |
| September 26, 2025 | 1,710 | 1,667 | 1,667 | 1,716 | 1,665 | 60,731 |
| September 25, 2025 | 1,711 | 1,709 | 1,709 | 1,716 | 1,703 | 22,132 |
| September 24, 2025 | 1,731 | 1,711 | 1,711 | 1,731 | 1,704 | 43,211 |
| September 23, 2025 | 1,754 | 1,736 | 1,736 | 1,754 | 1,711 | 95,019 |
| September 22, 2025 | 1,760 | 1,754 | 1,754 | 1,771 | 1,703 | 126,654 |
| September 19, 2025 | 1,730 | 1,735 | 1,735 | 1,754 | 1,714 | 36,723 |
| September 18, 2025 | 1,705 | 1,740 | 1,740 | 1,760 | 1,705 | 74,352 |
| September 17, 2025 | 1,717 | 1,707 | 1,707 | 1,731 | 1,704 | 34,638 |
| September 16, 2025 | 1,720 | 1,725 | 1,725 | 1,743 | 1,706 | 59,225 |
| September 15, 2025 | 1,736 | 1,716 | 1,716 | 1,749 | 1,710 | 31,875 |
| September 12, 2025 | 1,755 | 1,734 | 1,734 | 1,763 | 1,703 | 85,860 |
| September 11, 2025 | 1,772 | 1,751 | 1,751 | 1,779 | 1,751 | 33,697 |
| September 10, 2025 | 1,757 | 1,768 | 1,768 | 1,772 | 1,742 | 88,700 |
| September 09, 2025 | 1,764 | 1,754 | 1,754 | 1,764 | 1,739 | 47,259 |
| September 08, 2025 | 1,765 | 1,755 | 1,755 | 1,765 | 1,726 | 70,894 |
| September 05, 2025 | 1,754 | 1,753 | 1,753 | 1,766 | 1,732 | 71,376 |
| September 04, 2025 | 1,762 | 1,750 | 1,750 | 1,784 | 1,728 | 94,368 |
| September 03, 2025 | 1,707 | 1,762 | 1,762 | 1,773 | 1,707 | 78,382 |
| September 02, 2025 | 1,708 | 1,717 | 1,717 | 1,720 | 1,698 | 43,395 |
| September 01, 2025 | 1,720 | 1,711 | 1,711 | 1,720 | 1,697 | 56,205 |
| August 29, 2025 | 1,703 | 1,722 | 1,722 | 1,729 | 1,690 | 52,894 |
| August 28, 2025 | 1,725 | 1,703 | 1,703 | 1,728 | 1,701 | 60,321 |
| August 27, 2025 | 1,753 | 1,725 | 1,725 | 1,781 | 1,711 | 118,694 |
| August 26, 2025 | 1,697 | 1,753 | 1,753 | 1,772 | 1,688 | 300,781 |
| August 25, 2025 | 1,693 | 1,693 | 1,693 | 1,714 | 1,679 | 134,779 |
| August 22, 2025 | 1,667 | 1,691 | 1,691 | 1,692 | 1,662 | 49,035 |
| August 21, 2025 | 1,671 | 1,670 | 1,670 | 1,687 | 1,666 | 54,457 |
| August 20, 2025 | 1,690 | 1,681 | 1,681 | 1,693 | 1,650 | 70,319 |
| August 19, 2025 | 1,714 | 1,695 | 1,695 | 1,720 | 1,680 | 129,433 |
| August 18, 2025 | 1,677 | 1,714 | 1,714 | 1,737 | 1,667 | 221,643 |
| August 14, 2025 | 1,609 | 1,665 | 1,665 | 1,931 | 1,599 | 2.13M |
| August 13, 2025 | 1,600 | 1,611 | 1,611 | 1,614 | 1,595 | 25,659 |
| August 12, 2025 | 1,601 | 1,602 | 1,602 | 1,631 | 1,593 | 42,182 |
| August 11, 2025 | 1,610 | 1,602 | 1,602 | 1,621 | 1,601 | 24,871 |
| August 08, 2025 | 1,603 | 1,610 | 1,610 | 1,629 | 1,603 | 50,226 |
| August 07, 2025 | 1,597 | 1,619 | 1,619 | 1,620 | 1,591 | 45,414 |
| August 06, 2025 | 1,609 | 1,597 | 1,597 | 1,610 | 1,587 | 18,725 |
| August 05, 2025 | 1,595 | 1,590 | 1,590 | 1,611 | 1,584 | 37,052 |
| August 04, 2025 | 1,590 | 1,591 | 1,591 | 1,593 | 1,573 | 45,055 |
| August 01, 2025 | 1,627 | 1,590 | 1,590 | 1,630 | 1,585 | 69,766 |
| July 31, 2025 | 1,622 | 1,629 | 1,629 | 1,635 | 1,613 | 42,664 |
| July 30, 2025 | 1,644 | 1,631 | 1,631 | 1,659 | 1,613 | 60,695 |
| July 29, 2025 | 1,650 | 1,622 | 1,622 | 1,650 | 1,616 | 41,771 |
| July 28, 2025 | 1,655 | 1,635 | 1,635 | 1,655 | 1,622 | 44,950 |
| July 25, 2025 | 1,652 | 1,655 | 1,655 | 1,700 | 1,650 | 106,068 |
| July 24, 2025 | 1,735 | 1,679 | 1,679 | 1,735 | 1,673 | 76,012 |
| July 23, 2025 | 1,678 | 1,710 | 1,710 | 1,774 | 1,666 | 375,440 |
| July 22, 2025 | 1,709 | 1,676 | 1,676 | 1,724 | 1,670 | 41,878 |
| July 21, 2025 | 1,697 | 1,709 | 1,709 | 1,717 | 1,680 | 34,024 |
| July 18, 2025 | 1,702 | 1,697 | 1,697 | 1,715 | 1,680 | 93,987 |