1,454.00
+19(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,549 | 1,526 | 1,526 | 1,583 | 1,525 | 410,833 |
| July 23, 2025 | 1,561 | 1,549 | 1,549 | 1,575 | 1,547 | 401,700 |
| July 22, 2025 | 1,580 | 1,560 | 1,560 | 1,598 | 1,540 | 1.07M |
| July 21, 2025 | 1,519 | 1,570 | 1,570 | 1,602 | 1,512 | 3.85M |
| July 18, 2025 | 1,494 | 1,510 | 1,510 | 1,524 | 1,493 | 543,143 |
| July 17, 2025 | 1,501 | 1,496 | 1,496 | 1,503 | 1,487 | 315,468 |
| July 16, 2025 | 1,520 | 1,501 | 1,501 | 1,520 | 1,499 | 283,593 |
| July 15, 2025 | 1,510 | 1,520 | 1,520 | 1,522 | 1,497 | 262,108 |
| July 14, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,499 | 285,049 |
| July 11, 2025 | 1,534 | 1,523 | 1,523 | 1,540 | 1,517 | 302,885 |
| July 10, 2025 | 1,534 | 1,528 | 1,528 | 1,541 | 1,520 | 317,628 |
| July 09, 2025 | 1,528 | 1,533 | 1,533 | 1,543 | 1,518 | 550,069 |
| July 08, 2025 | 1,504 | 1,514 | 1,514 | 1,534 | 1,497 | 457,973 |
| July 07, 2025 | 1,527 | 1,508 | 1,508 | 1,527 | 1,504 | 218,869 |
| July 04, 2025 | 1,530 | 1,527 | 1,527 | 1,541 | 1,517 | 354,979 |
| July 03, 2025 | 1,515 | 1,538 | 1,538 | 1,551 | 1,505 | 474,300 |
| July 02, 2025 | 1,512 | 1,512 | 1,512 | 1,520 | 1,488 | 350,589 |
| July 01, 2025 | 1,523 | 1,512 | 1,512 | 1,523 | 1,506 | 282,354 |
| June 30, 2025 | 1,490 | 1,512 | 1,512 | 1,519 | 1,490 | 221,062 |
| June 27, 2025 | 1,510 | 1,494 | 1,494 | 1,515 | 1,492 | 311,696 |
| June 26, 2025 | 1,528 | 1,510 | 1,510 | 1,530 | 1,495 | 408,855 |
| June 25, 2025 | 1,524 | 1,530 | 1,530 | 1,541 | 1,508 | 399,007 |
| June 24, 2025 | 1,516 | 1,524 | 1,524 | 1,526 | 1,504 | 580,445 |
| June 23, 2025 | 1,549 | 1,494 | 1,494 | 1,549 | 1,490 | 890,079 |
| June 20, 2025 | 1,538 | 1,552 | 1,552 | 1,555 | 1,524 | 480,815 |