1,824.00
+28(+1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,790 | 1,824 | 1,824 | 1,824 | 1,790 | 109,285 |
| October 01, 2025 | 1,805 | 1,796 | 1,796 | 1,807 | 1,791 | 58,434 |
| September 30, 2025 | 1,805 | 1,805 | 1,805 | 1,810 | 1,800 | 38,344 |
| September 29, 2025 | 1,807 | 1,805 | 1,805 | 1,812 | 1,796 | 75,461 |
| September 26, 2025 | 1,815 | 1,809 | 1,809 | 1,815 | 1,796 | 102,990 |
| September 25, 2025 | 1,818 | 1,818 | 1,818 | 1,828 | 1,814 | 53,432 |
| September 24, 2025 | 1,823 | 1,826 | 1,826 | 1,832 | 1,808 | 90,982 |
| September 23, 2025 | 1,840 | 1,834 | 1,834 | 1,854 | 1,823 | 110,779 |
| September 22, 2025 | 1,859 | 1,844 | 1,844 | 1,859 | 1,835 | 106,543 |
| September 19, 2025 | 1,877 | 1,859 | 1,859 | 1,877 | 1,859 | 68,412 |
| September 18, 2025 | 1,880 | 1,874 | 1,874 | 1,884 | 1,862 | 102,907 |
| September 17, 2025 | 1,892 | 1,870 | 1,870 | 1,892 | 1,866 | 73,089 |
| September 16, 2025 | 1,876 | 1,886 | 1,886 | 1,901 | 1,876 | 92,723 |
| September 15, 2025 | 1,918 | 1,884 | 1,884 | 1,918 | 1,873 | 116,440 |
| September 12, 2025 | 1,934 | 1,915 | 1,915 | 1,934 | 1,910 | 68,068 |
| September 11, 2025 | 1,926 | 1,931 | 1,931 | 1,937 | 1,920 | 66,963 |
| September 10, 2025 | 1,897 | 1,926 | 1,926 | 1,960 | 1,895 | 155,619 |
| September 09, 2025 | 1,910 | 1,903 | 1,903 | 1,911 | 1,892 | 72,269 |
| September 08, 2025 | 1,892 | 1,910 | 1,910 | 1,911 | 1,889 | 94,701 |
| September 05, 2025 | 1,883 | 1,911 | 1,911 | 1,915 | 1,882 | 109,168 |
| September 04, 2025 | 1,864 | 1,883 | 1,883 | 1,891 | 1,855 | 69,359 |
| September 03, 2025 | 1,864 | 1,858 | 1,858 | 1,871 | 1,847 | 80,911 |
| September 02, 2025 | 1,852 | 1,862 | 1,862 | 1,863 | 1,843 | 67,990 |
| September 01, 2025 | 1,866 | 1,860 | 1,860 | 1,872 | 1,839 | 166,529 |
| August 29, 2025 | 1,907 | 1,877 | 1,877 | 1,915 | 1,876 | 91,832 |
| August 28, 2025 | 1,886 | 1,907 | 1,907 | 1,907 | 1,867 | 123,964 |
| August 27, 2025 | 1,884 | 1,895 | 1,895 | 1,897 | 1,871 | 98,833 |
| August 26, 2025 | 1,898 | 1,879 | 1,879 | 1,906 | 1,866 | 157,205 |
| August 25, 2025 | 1,910 | 1,898 | 1,898 | 1,923 | 1,895 | 162,925 |
| August 22, 2025 | 1,939 | 1,908 | 1,908 | 1,957 | 1,908 | 211,856 |
| August 21, 2025 | 1,968 | 1,939 | 1,939 | 1,975 | 1,935 | 290,913 |
| August 20, 2025 | 2,035 | 1,969 | 1,969 | 2,040 | 1,940 | 733,742 |
| August 19, 2025 | 1,915 | 2,000 | 2,000 | 2,000 | 1,915 | 964,966 |
| August 18, 2025 | 1,920 | 1,901 | 1,901 | 1,929 | 1,885 | 137,547 |
| August 14, 2025 | 1,918 | 1,919 | 1,919 | 1,948 | 1,911 | 119,035 |
| August 13, 2025 | 1,946 | 1,928 | 1,928 | 1,965 | 1,920 | 263,129 |
| August 12, 2025 | 1,963 | 1,945 | 1,945 | 1,963 | 1,925 | 216,197 |
| August 11, 2025 | 1,946 | 1,963 | 1,963 | 1,992 | 1,941 | 627,678 |
| August 08, 2025 | 1,857 | 1,911 | 1,911 | 1,980 | 1,856 | 1.21M |
| August 07, 2025 | 1,826 | 1,842 | 1,842 | 1,858 | 1,824 | 92,219 |
| August 06, 2025 | 1,828 | 1,819 | 1,819 | 1,828 | 1,810 | 46,595 |
| August 05, 2025 | 1,807 | 1,828 | 1,828 | 1,846 | 1,807 | 85,216 |
| August 04, 2025 | 1,802 | 1,812 | 1,812 | 1,816 | 1,786 | 63,981 |
| August 01, 2025 | 1,835 | 1,802 | 1,802 | 1,843 | 1,792 | 113,298 |
| July 31, 2025 | 1,836 | 1,850 | 1,850 | 1,859 | 1,825 | 74,515 |
| July 30, 2025 | 1,831 | 1,836 | 1,836 | 1,841 | 1,821 | 58,137 |
| July 29, 2025 | 1,838 | 1,831 | 1,831 | 1,839 | 1,818 | 65,788 |
| July 28, 2025 | 1,870 | 1,840 | 1,840 | 1,873 | 1,827 | 120,324 |
| July 25, 2025 | 1,876 | 1,874 | 1,874 | 1,878 | 1,846 | 105,346 |
| July 24, 2025 | 1,871 | 1,876 | 1,876 | 1,887 | 1,859 | 263,235 |
| July 23, 2025 | 1,856 | 1,869 | 1,869 | 1,880 | 1,855 | 163,850 |
| July 22, 2025 | 1,836 | 1,856 | 1,856 | 1,880 | 1,834 | 404,346 |
| July 21, 2025 | 1,817 | 1,836 | 1,836 | 1,837 | 1,813 | 127,776 |
| July 18, 2025 | 1,819 | 1,813 | 1,813 | 1,822 | 1,810 | 35,485 |
| July 17, 2025 | 1,816 | 1,819 | 1,819 | 1,823 | 1,810 | 99,174 |
| July 16, 2025 | 1,818 | 1,816 | 1,816 | 1,819 | 1,801 | 40,976 |
| July 15, 2025 | 1,821 | 1,821 | 1,821 | 1,822 | 1,811 | 95,206 |
| July 14, 2025 | 1,821 | 1,821 | 1,821 | 1,823 | 1,809 | 79,898 |
| July 11, 2025 | 1,819 | 1,819 | 1,819 | 1,824 | 1,810 | 48,409 |
| July 10, 2025 | 1,833 | 1,818 | 1,818 | 1,833 | 1,808 | 47,792 |