1,130.00
-2(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,186 | 1,130 | 1,130 | 1,217 | 1,130 | 2.48M |
| September 25, 2025 | 1,160 | 1,132 | 1,132 | 1,160 | 1,121 | 1.33M |
| September 24, 2025 | 1,190 | 1,155 | 1,155 | 1,308 | 1,150 | 9.55M |
| September 23, 2025 | 1,168 | 1,134 | 1,134 | 1,169 | 1,119 | 1.27M |
| September 22, 2025 | 1,133 | 1,153 | 1,153 | 1,240 | 1,121 | 3.99M |
| September 19, 2025 | 1,114 | 1,133 | 1,133 | 1,133 | 1,107 | 980,970 |
| September 18, 2025 | 1,179 | 1,114 | 1,114 | 1,179 | 1,108 | 2.03M |
| September 17, 2025 | 1,136 | 1,166 | 1,166 | 1,172 | 1,109 | 1.93M |
| September 16, 2025 | 1,221 | 1,151 | 1,151 | 1,225 | 1,131 | 3.04M |
| September 15, 2025 | 1,213 | 1,221 | 1,221 | 1,321 | 1,205 | 6.73M |
| September 12, 2025 | 1,195 | 1,202 | 1,202 | 1,242 | 1,155 | 8.03M |
| September 11, 2025 | 1,016 | 1,175 | 1,175 | 1,200 | 1,013 | 16.61M |
| September 10, 2025 | 971 | 1,006 | 1,006 | 1,011 | 964 | 2.61M |
| September 09, 2025 | 994 | 963 | 963 | 995 | 955 | 2.25M |
| September 08, 2025 | 973 | 999 | 999 | 1,010 | 973 | 2.78M |
| September 05, 2025 | 1,131 | 973 | 973 | 1,131 | 931 | 9.39M |
| September 04, 2025 | 1,168 | 1,110 | 1,110 | 1,217 | 1,110 | 3.77M |
| September 03, 2025 | 1,240 | 1,181 | 1,181 | 1,255 | 1,135 | 4.75M |
| September 02, 2025 | 1,079 | 1,240 | 1,240 | 1,314 | 1,079 | 28.57M |
| September 01, 2025 | 1,074 | 1,047 | 1,047 | 1,084 | 1,033 | 1.12M |
| August 29, 2025 | 1,023 | 1,065 | 1,065 | 1,078 | 1,015 | 2.1M |
| August 28, 2025 | 1,004 | 1,017 | 1,017 | 1,040 | 992 | 1.3M |
| August 27, 2025 | 988 | 1,004 | 1,004 | 1,022 | 985 | 809,073 |
| August 26, 2025 | 1,000 | 988 | 988 | 1,008 | 969 | 1.57M |
| August 25, 2025 | 1,046 | 1,000 | 1,000 | 1,069 | 991 | 2.76M |
| August 22, 2025 | 1,085 | 1,046 | 1,046 | 1,117 | 1,035 | 1.56M |
| August 21, 2025 | 1,105 | 1,106 | 1,106 | 1,129 | 1,095 | 513,761 |
| August 20, 2025 | 1,129 | 1,105 | 1,105 | 1,131 | 1,093 | 968,142 |
| August 19, 2025 | 1,211 | 1,129 | 1,129 | 1,247 | 1,120 | 1.32M |
| August 18, 2025 | 1,217 | 1,212 | 1,212 | 1,268 | 1,210 | 786,319 |
| August 14, 2025 | 1,217 | 1,211 | 1,211 | 1,230 | 1,200 | 641,542 |
| August 13, 2025 | 1,244 | 1,216 | 1,216 | 1,245 | 1,216 | 628,097 |
| August 12, 2025 | 1,190 | 1,243 | 1,243 | 1,284 | 1,190 | 1.78M |
| August 11, 2025 | 1,205 | 1,190 | 1,190 | 1,217 | 1,156 | 748,719 |
| August 08, 2025 | 1,150 | 1,196 | 1,196 | 1,211 | 1,130 | 978,055 |
| August 07, 2025 | 1,152 | 1,165 | 1,165 | 1,178 | 1,121 | 1.34M |
| August 06, 2025 | 1,129 | 1,152 | 1,152 | 1,191 | 1,112 | 2.26M |
| August 05, 2025 | 1,241 | 1,132 | 1,132 | 1,242 | 1,125 | 3.5M |
| August 04, 2025 | 1,298 | 1,241 | 1,241 | 1,299 | 1,169 | 1.68M |
| August 01, 2025 | 1,803.53 | 1,848.38 | 1,848.38 | 1,856.53 | 1,766.83 | 2.07M |
| July 31, 2025 | 1,855.17 | 1,803.53 | 1,803.53 | 1,855.17 | 1,777.7 | 1.53M |
| July 30, 2025 | 1,804.88 | 1,855.17 | 1,855.17 | 1,898.66 | 1,780.42 | 1.86M |
| July 29, 2025 | 1,834.79 | 1,804.88 | 1,804.88 | 1,834.79 | 1,769.55 | 1.16M |
| July 28, 2025 | 1,791.29 | 1,844.3 | 1,844.3 | 1,887.79 | 1,781.78 | 1.42M |
| July 25, 2025 | 1,798.09 | 1,791.29 | 1,791.29 | 1,814.4 | 1,766.83 | 949,331 |
| July 24, 2025 | 1,848.38 | 1,802.17 | 1,802.17 | 1,864.69 | 1,783.14 | 1.63M |
| July 23, 2025 | 1,882.35 | 1,848.38 | 1,848.38 | 1,893.23 | 1,815.76 | 1.77M |
| July 22, 2025 | 1,967.98 | 1,895.94 | 1,895.94 | 1,970.7 | 1,880.99 | 1.61M |
| July 21, 2025 | 1,943.51 | 1,974.77 | 1,974.77 | 2,023.7 | 1,929.92 | 1.47M |
| July 18, 2025 | 1,954.39 | 1,936.72 | 1,936.72 | 2,010.11 | 1,936.72 | 1.7M |
| July 17, 2025 | 1,497 | 1,439 | 1,439 | 1,499 | 1,411 | 2.44M |
| July 16, 2025 | 1,504 | 1,496 | 1,496 | 1,505 | 1,478 | 1.01M |
| July 15, 2025 | 1,520 | 1,502 | 1,502 | 1,528 | 1,499 | 1.13M |
| July 14, 2025 | 1,537 | 1,515 | 1,515 | 1,548 | 1,502 | 1.21M |
| July 11, 2025 | 1,561 | 1,535 | 1,535 | 1,610 | 1,535 | 2.03M |
| July 10, 2025 | 1,558 | 1,547 | 1,547 | 1,562 | 1,532 | 1.22M |
| July 09, 2025 | 1,620 | 1,558 | 1,558 | 1,620 | 1,545 | 1.64M |
| July 08, 2025 | 1,590 | 1,620 | 1,620 | 1,629 | 1,564 | 1.32M |
| July 07, 2025 | 1,627 | 1,592 | 1,592 | 1,627 | 1,576 | 1.25M |
| July 04, 2025 | 1,628 | 1,621 | 1,621 | 1,655 | 1,609 | 1.24M |