1,978.00
-5(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,980 | 1,978 | 1,978 | 2,000 | 1,971 | 41,840 |
| October 16, 2025 | 1,999 | 1,978 | 1,978 | 2,005 | 1,973 | 51,705 |
| October 15, 2025 | 1,970 | 2,005 | 2,005 | 2,015 | 1,963 | 122,555 |
| October 14, 2025 | 1,926 | 1,963 | 1,963 | 2,015 | 1,920 | 197,719 |
| October 13, 2025 | 1,920 | 1,926 | 1,926 | 1,937 | 1,904 | 36,223 |
| October 10, 2025 | 1,919 | 1,925 | 1,925 | 1,950 | 1,909 | 77,576 |
| October 02, 2025 | 1,893 | 1,910 | 1,910 | 1,922 | 1,891 | 73,679 |
| October 01, 2025 | 1,893 | 1,892 | 1,892 | 1,893 | 1,864 | 12,663 |
| September 30, 2025 | 1,897 | 1,887 | 1,887 | 1,901 | 1,878 | 15,744 |
| September 29, 2025 | 1,900 | 1,897 | 1,897 | 1,904 | 1,890 | 11,550 |
| September 26, 2025 | 1,906 | 1,896 | 1,896 | 1,906 | 1,886 | 23,463 |
| September 25, 2025 | 1,928 | 1,906 | 1,906 | 1,928 | 1,902 | 15,181 |
| September 24, 2025 | 1,940 | 1,927 | 1,927 | 1,945 | 1,911 | 22,195 |
| September 23, 2025 | 1,945 | 1,930 | 1,930 | 1,965 | 1,922 | 20,282 |
| September 22, 2025 | 1,914 | 1,940 | 1,940 | 1,947 | 1,910 | 24,587 |
| September 19, 2025 | 1,930 | 1,933 | 1,933 | 1,954 | 1,916 | 34,358 |
| September 18, 2025 | 1,893 | 1,950 | 1,950 | 1,954 | 1,886 | 47,800 |
| September 17, 2025 | 1,904 | 1,896 | 1,896 | 1,904 | 1,890 | 13,425 |
| September 16, 2025 | 1,885 | 1,904 | 1,904 | 1,918 | 1,885 | 33,098 |
| September 15, 2025 | 1,887 | 1,890 | 1,890 | 1,896 | 1,881 | 11,933 |
| September 12, 2025 | 1,879 | 1,888 | 1,888 | 1,900 | 1,877 | 30,667 |
| September 11, 2025 | 1,882 | 1,879 | 1,879 | 1,889 | 1,876 | 8,248 |
| September 10, 2025 | 1,880 | 1,882 | 1,882 | 1,890 | 1,871 | 17,974 |
| September 09, 2025 | 1,874 | 1,879 | 1,879 | 1,890 | 1,852 | 12,932 |
| September 08, 2025 | 1,890 | 1,880 | 1,880 | 1,891 | 1,850 | 18,137 |
| September 05, 2025 | 1,887 | 1,889 | 1,889 | 1,900 | 1,870 | 21,476 |
| September 04, 2025 | 1,891 | 1,887 | 1,887 | 1,900 | 1,884 | 5,571 |
| September 03, 2025 | 1,858 | 1,888 | 1,888 | 1,892 | 1,842 | 20,921 |
| September 02, 2025 | 1,867 | 1,858 | 1,858 | 1,867 | 1,841 | 19,060 |
| September 01, 2025 | 1,891 | 1,846 | 1,846 | 1,891 | 1,843 | 20,446 |
| August 29, 2025 | 1,892 | 1,875 | 1,875 | 1,892 | 1,871 | 12,509 |
| August 28, 2025 | 1,895 | 1,887 | 1,887 | 1,895 | 1,879 | 9,532 |
| August 27, 2025 | 1,894 | 1,887 | 1,887 | 1,894 | 1,872 | 26,982 |
| August 26, 2025 | 1,888 | 1,889 | 1,889 | 1,895 | 1,878 | 13,573 |
| August 25, 2025 | 1,889 | 1,888 | 1,888 | 1,893 | 1,887 | 8,700 |
| August 22, 2025 | 1,891 | 1,888 | 1,888 | 1,892 | 1,884 | 21,078 |
| August 21, 2025 | 1,886 | 1,888 | 1,888 | 1,904 | 1,876 | 11,187 |
| August 20, 2025 | 1,897 | 1,883 | 1,883 | 1,897 | 1,854 | 28,146 |
| August 19, 2025 | 1,885 | 1,895 | 1,895 | 1,896 | 1,870 | 16,865 |
| August 18, 2025 | 1,920 | 1,885 | 1,885 | 1,920 | 1,880 | 25,172 |
| August 14, 2025 | 1,936 | 1,920 | 1,920 | 1,936 | 1,915 | 20,868 |
| August 13, 2025 | 1,932 | 1,936 | 1,936 | 1,943 | 1,920 | 28,712 |
| August 12, 2025 | 1,932 | 1,932 | 1,932 | 1,955 | 1,913 | 54,000 |
| August 11, 2025 | 1,921 | 1,923 | 1,923 | 1,939 | 1,912 | 25,102 |
| August 08, 2025 | 1,919 | 1,921 | 1,921 | 1,933 | 1,913 | 26,085 |
| August 07, 2025 | 1,907 | 1,908 | 1,908 | 1,919 | 1,902 | 22,851 |
| August 06, 2025 | 1,900 | 1,904 | 1,904 | 1,906 | 1,880 | 20,310 |
| August 05, 2025 | 1,878 | 1,900 | 1,900 | 1,900 | 1,811 | 55,071 |
| August 04, 2025 | 1,880 | 1,877 | 1,877 | 1,894 | 1,863 | 30,692 |
| August 01, 2025 | 1,920 | 1,885 | 1,885 | 1,920 | 1,877 | 31,314 |
| July 31, 2025 | 1,930 | 1,920 | 1,920 | 1,946 | 1,804 | 72,961 |
| July 30, 2025 | 1,901 | 1,929 | 1,929 | 1,948 | 1,901 | 33,897 |
| July 29, 2025 | 1,890 | 1,913 | 1,913 | 1,927 | 1,870 | 37,762 |
| July 28, 2025 | 1,911 | 1,925 | 1,925 | 1,987 | 1,888 | 44,489 |
| July 25, 2025 | 1,949 | 1,901 | 1,901 | 1,949 | 1,893 | 40,302 |
| July 24, 2025 | 1,955 | 1,923 | 1,923 | 1,975 | 1,921 | 43,516 |
| July 23, 2025 | 1,975 | 1,964 | 1,964 | 1,979 | 1,959 | 20,138 |
| July 22, 2025 | 1,974 | 1,975 | 1,975 | 1,990 | 1,951 | 44,654 |
| July 21, 2025 | 2,010 | 1,980 | 1,980 | 2,010 | 1,974 | 66,391 |
| July 18, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 1,989 | 44,168 |