1,299.00
-11(-0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,310 | 1,295 | 1,295 | 1,310 | 1,282 | 213,143 |
| September 25, 2025 | 1,300 | 1,310 | 1,310 | 1,311 | 1,296 | 237,526 |
| September 24, 2025 | 1,305 | 1,304 | 1,304 | 1,311 | 1,288 | 212,543 |
| September 23, 2025 | 1,305 | 1,306 | 1,306 | 1,311 | 1,298 | 181,175 |
| September 22, 2025 | 1,318 | 1,304 | 1,304 | 1,330 | 1,302 | 273,138 |
| September 19, 2025 | 1,348 | 1,317 | 1,317 | 1,348 | 1,310 | 373,231 |
| September 18, 2025 | 1,340 | 1,348 | 1,348 | 1,348 | 1,333 | 94,061 |
| September 17, 2025 | 1,346 | 1,342 | 1,342 | 1,350 | 1,330 | 214,335 |
| September 16, 2025 | 1,344 | 1,346 | 1,346 | 1,349 | 1,322 | 354,473 |
| September 15, 2025 | 1,365 | 1,347 | 1,347 | 1,370 | 1,343 | 340,212 |
| September 12, 2025 | 1,367 | 1,365 | 1,365 | 1,391 | 1,352 | 292,950 |
| September 11, 2025 | 1,369 | 1,358 | 1,358 | 1,369 | 1,354 | 257,178 |
| September 10, 2025 | 1,380 | 1,369 | 1,369 | 1,380 | 1,365 | 199,126 |
| September 09, 2025 | 1,372 | 1,368 | 1,368 | 1,385 | 1,364 | 233,692 |
| September 08, 2025 | 1,374 | 1,371 | 1,371 | 1,389 | 1,370 | 132,080 |
| September 05, 2025 | 1,384 | 1,374 | 1,374 | 1,398 | 1,365 | 232,670 |
| September 04, 2025 | 1,389 | 1,385 | 1,385 | 1,404 | 1,379 | 102,161 |
| September 03, 2025 | 1,400 | 1,396 | 1,396 | 1,415 | 1,355 | 78,424 |
| September 02, 2025 | 1,401 | 1,405 | 1,405 | 1,414 | 1,390 | 112,555 |
| September 01, 2025 | 1,420 | 1,402 | 1,402 | 1,421 | 1,396 | 235,172 |
| August 29, 2025 | 1,450 | 1,431 | 1,431 | 1,450 | 1,426 | 168,109 |
| August 28, 2025 | 1,449 | 1,449 | 1,449 | 1,475 | 1,431 | 243,028 |
| August 27, 2025 | 1,500 | 1,446 | 1,446 | 1,515 | 1,425 | 298,332 |
| August 26, 2025 | 1,458 | 1,446 | 1,446 | 1,470 | 1,430 | 234,658 |
| August 25, 2025 | 1,480 | 1,455 | 1,455 | 1,491 | 1,424 | 235,414 |
| August 22, 2025 | 1,484 | 1,480 | 1,480 | 1,530 | 1,470 | 595,867 |
| August 21, 2025 | 1,378 | 1,483 | 1,483 | 1,495 | 1,375 | 848,753 |
| August 20, 2025 | 1,388 | 1,378 | 1,378 | 1,399 | 1,375 | 165,506 |
| August 19, 2025 | 1,391 | 1,400 | 1,400 | 1,408 | 1,386 | 146,221 |
| August 18, 2025 | 1,417 | 1,391 | 1,391 | 1,417 | 1,377 | 154,061 |
| August 14, 2025 | 1,423 | 1,412 | 1,412 | 1,437 | 1,412 | 171,745 |
| August 13, 2025 | 1,419 | 1,423 | 1,423 | 1,430 | 1,413 | 88,042 |
| August 12, 2025 | 1,403 | 1,413 | 1,413 | 1,442 | 1,403 | 166,845 |
| August 11, 2025 | 1,414 | 1,402 | 1,402 | 1,427 | 1,395 | 144,293 |
| August 08, 2025 | 1,421 | 1,414 | 1,414 | 1,435 | 1,410 | 157,168 |
| August 07, 2025 | 1,429 | 1,421 | 1,421 | 1,436 | 1,414 | 123,799 |
| August 06, 2025 | 1,423 | 1,421 | 1,421 | 1,436 | 1,416 | 158,334 |
| August 05, 2025 | 1,404 | 1,423 | 1,423 | 1,444 | 1,404 | 206,456 |
| August 04, 2025 | 1,381 | 1,398 | 1,398 | 1,422 | 1,372 | 230,540 |
| August 01, 2025 | 1,424 | 1,391 | 1,391 | 1,425 | 1,389 | 391,003 |
| July 31, 2025 | 1,481 | 1,425 | 1,425 | 1,503 | 1,420 | 494,388 |
| July 30, 2025 | 1,448 | 1,479 | 1,479 | 1,498 | 1,447 | 309,921 |
| July 29, 2025 | 1,465 | 1,448 | 1,448 | 1,475 | 1,430 | 164,248 |
| July 28, 2025 | 1,476 | 1,456 | 1,456 | 1,493 | 1,444 | 220,830 |
| July 25, 2025 | 1,475 | 1,475 | 1,475 | 1,493 | 1,460 | 225,640 |
| July 24, 2025 | 1,522 | 1,475 | 1,475 | 1,522 | 1,474 | 505,462 |
| July 23, 2025 | 1,478 | 1,521 | 1,521 | 1,548 | 1,478 | 1.27M |
| July 22, 2025 | 1,487 | 1,477 | 1,477 | 1,522 | 1,451 | 1.14M |
| July 21, 2025 | 1,442 | 1,485 | 1,485 | 1,498 | 1,435 | 304,543 |
| July 18, 2025 | 1,474 | 1,444 | 1,444 | 1,498 | 1,444 | 453,592 |
| July 17, 2025 | 1,482 | 1,479 | 1,479 | 1,482 | 1,451 | 94,817 |
| July 16, 2025 | 1,501 | 1,475 | 1,475 | 1,506 | 1,470 | 237,465 |
| July 15, 2025 | 1,502 | 1,501 | 1,501 | 1,514 | 1,460 | 213,458 |
| July 14, 2025 | 1,490 | 1,499 | 1,499 | 1,510 | 1,464 | 275,164 |
| July 11, 2025 | 1,504 | 1,494 | 1,494 | 1,550 | 1,485 | 533,043 |
| July 10, 2025 | 1,471 | 1,500 | 1,500 | 1,509 | 1,461 | 506,558 |
| July 09, 2025 | 1,470 | 1,460 | 1,460 | 1,471 | 1,450 | 158,483 |
| July 08, 2025 | 1,443 | 1,456 | 1,456 | 1,481 | 1,433 | 189,482 |
| July 07, 2025 | 1,538 | 1,451 | 1,451 | 1,538 | 1,435 | 493,077 |
| July 04, 2025 | 1,467 | 1,505 | 1,505 | 1,520 | 1,447 | 709,544 |