1,429.00
+41(+2.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,391 | 1,429 | 1,429 | 1,436 | 1,389 | 849,847 |
| October 23, 2025 | 1,406 | 1,388 | 1,388 | 1,410 | 1,385 | 347,043 |
| October 22, 2025 | 1,390 | 1,399 | 1,399 | 1,410 | 1,382 | 374,770 |
| October 21, 2025 | 1,410 | 1,390 | 1,390 | 1,418 | 1,380 | 463,359 |
| October 20, 2025 | 1,427 | 1,410 | 1,410 | 1,433 | 1,395 | 448,983 |
| October 17, 2025 | 1,412 | 1,427 | 1,427 | 1,449 | 1,390 | 1.24M |
| October 16, 2025 | 1,391 | 1,412 | 1,412 | 1,415 | 1,391 | 599,049 |
| October 15, 2025 | 1,368 | 1,382 | 1,382 | 1,382 | 1,365 | 314,961 |
| October 14, 2025 | 1,340 | 1,368 | 1,368 | 1,388 | 1,336 | 551,440 |
| October 13, 2025 | 1,339 | 1,341 | 1,341 | 1,357 | 1,302 | 414,736 |
| October 10, 2025 | 1,348 | 1,341 | 1,341 | 1,354 | 1,335 | 334,395 |
| October 02, 2025 | 1,338 | 1,348 | 1,348 | 1,359 | 1,323 | 272,538 |
| October 01, 2025 | 1,343 | 1,330 | 1,330 | 1,357 | 1,323 | 339,081 |
| September 30, 2025 | 1,355 | 1,348 | 1,348 | 1,368 | 1,345 | 191,084 |
| September 29, 2025 | 1,353 | 1,355 | 1,355 | 1,379 | 1,349 | 299,356 |
| September 26, 2025 | 1,381 | 1,353 | 1,353 | 1,400 | 1,352 | 321,583 |
| September 25, 2025 | 1,387 | 1,381 | 1,381 | 1,397 | 1,379 | 204,904 |
| September 24, 2025 | 1,400 | 1,378 | 1,378 | 1,411 | 1,375 | 323,295 |
| September 23, 2025 | 1,408 | 1,395 | 1,395 | 1,416 | 1,392 | 357,153 |
| September 22, 2025 | 1,414 | 1,405 | 1,405 | 1,419 | 1,405 | 310,895 |
| September 19, 2025 | 1,425 | 1,414 | 1,414 | 1,428 | 1,414 | 360,906 |
| September 18, 2025 | 1,419 | 1,424 | 1,424 | 1,437 | 1,419 | 261,866 |
| September 17, 2025 | 1,445 | 1,421 | 1,421 | 1,447 | 1,419 | 444,734 |
| September 16, 2025 | 1,439 | 1,418 | 1,418 | 1,452 | 1,414 | 484,770 |
| September 15, 2025 | 1,490 | 1,439 | 1,439 | 1,490 | 1,436 | 276,907 |
| September 12, 2025 | 1,447 | 1,454 | 1,454 | 1,460 | 1,440 | 358,337 |
| September 11, 2025 | 1,441 | 1,435 | 1,435 | 1,450 | 1,429 | 315,983 |
| September 10, 2025 | 1,431 | 1,441 | 1,441 | 1,443 | 1,415 | 386,468 |
| September 09, 2025 | 1,416 | 1,425 | 1,425 | 1,433 | 1,415 | 247,987 |
| September 08, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,405 | 406,517 |
| September 05, 2025 | 1,442 | 1,423 | 1,423 | 1,450 | 1,420 | 480,955 |
| September 04, 2025 | 1,445 | 1,442 | 1,442 | 1,462 | 1,438 | 329,523 |
| September 03, 2025 | 1,435 | 1,430 | 1,430 | 1,446 | 1,427 | 423,664 |
| September 02, 2025 | 1,535 | 1,431 | 1,431 | 1,565 | 1,417 | 1.86M |
| September 01, 2025 | 1,451 | 1,434 | 1,434 | 1,462 | 1,425 | 636,196 |
| August 29, 2025 | 1,473 | 1,462 | 1,462 | 1,488 | 1,455 | 582,577 |
| August 28, 2025 | 1,499 | 1,472 | 1,472 | 1,499 | 1,471 | 311,449 |
| August 27, 2025 | 1,486 | 1,484 | 1,484 | 1,499 | 1,473 | 342,996 |
| August 26, 2025 | 1,509 | 1,486 | 1,486 | 1,517 | 1,482 | 292,286 |
| August 25, 2025 | 1,486 | 1,506 | 1,506 | 1,510 | 1,482 | 347,624 |
| August 22, 2025 | 1,503 | 1,484 | 1,484 | 1,533 | 1,476 | 709,502 |
| August 21, 2025 | 1,525 | 1,503 | 1,503 | 1,538 | 1,495 | 642,262 |
| August 20, 2025 | 1,540 | 1,518 | 1,518 | 1,544 | 1,514 | 450,578 |
| August 19, 2025 | 1,591 | 1,557 | 1,557 | 1,606 | 1,552 | 524,760 |
| August 18, 2025 | 1,655 | 1,590 | 1,590 | 1,661 | 1,590 | 1.15M |
| August 14, 2025 | 1,624 | 1,673 | 1,673 | 1,694 | 1,624 | 2.61M |
| August 13, 2025 | 1,625 | 1,630 | 1,630 | 1,665 | 1,618 | 751,424 |
| August 12, 2025 | 1,604 | 1,619 | 1,619 | 1,643 | 1,592 | 941,257 |
| August 11, 2025 | 1,535 | 1,615 | 1,615 | 1,642 | 1,535 | 2.11M |
| August 08, 2025 | 1,493 | 1,531 | 1,531 | 1,560 | 1,493 | 1.09M |
| August 07, 2025 | 1,496 | 1,497 | 1,497 | 1,524 | 1,486 | 470,627 |
| August 06, 2025 | 1,470 | 1,495 | 1,495 | 1,521 | 1,465 | 363,687 |
| August 05, 2025 | 1,453 | 1,478 | 1,478 | 1,489 | 1,453 | 534,979 |
| August 04, 2025 | 1,442 | 1,450 | 1,450 | 1,467 | 1,436 | 340,855 |
| August 01, 2025 | 1,506 | 1,451 | 1,451 | 1,514 | 1,443 | 1.29M |
| July 31, 2025 | 1,551 | 1,515 | 1,515 | 1,558 | 1,510 | 1.04M |
| July 30, 2025 | 1,580 | 1,540 | 1,540 | 1,581 | 1,540 | 1.39M |
| July 29, 2025 | 1,583 | 1,579 | 1,579 | 1,668 | 1,540 | 7.49M |
| July 28, 2025 | 1,529 | 1,582 | 1,582 | 1,792 | 1,514 | 24.07M |
| July 25, 2025 | 1,545 | 1,529 | 1,529 | 1,568 | 1,526 | 579,233 |