1,250.00
-8(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,243 | 1,250 | 1,250 | 1,255 | 1,243 | 2,664 |
| September 25, 2025 | 1,245 | 1,258 | 1,258 | 1,259 | 1,245 | 1,959 |
| September 24, 2025 | 1,297 | 1,260 | 1,260 | 1,297 | 1,252 | 9,722 |
| September 23, 2025 | 1,269 | 1,265 | 1,265 | 1,287 | 1,240 | 5,188 |
| September 22, 2025 | 1,285 | 1,269 | 1,269 | 1,285 | 1,253 | 5,138 |
| September 19, 2025 | 1,285 | 1,269 | 1,269 | 1,295 | 1,255 | 6,702 |
| September 18, 2025 | 1,264 | 1,275 | 1,275 | 1,299 | 1,244 | 11,559 |
| September 17, 2025 | 1,246 | 1,248 | 1,248 | 1,260 | 1,245 | 8,889 |
| September 16, 2025 | 1,268 | 1,246 | 1,246 | 1,269 | 1,240 | 79,204 |
| September 15, 2025 | 1,272 | 1,269 | 1,269 | 1,276 | 1,260 | 27,732 |
| September 12, 2025 | 1,262 | 1,271 | 1,271 | 1,291 | 1,262 | 3,226 |
| September 11, 2025 | 1,279 | 1,274 | 1,274 | 1,291 | 1,272 | 4,954 |
| September 10, 2025 | 1,283 | 1,279 | 1,279 | 1,287 | 1,276 | 9,630 |
| September 09, 2025 | 1,277 | 1,276 | 1,276 | 1,277 | 1,272 | 1,482 |
| September 08, 2025 | 1,282 | 1,277 | 1,277 | 1,287 | 1,270 | 8,038 |
| September 05, 2025 | 1,289 | 1,287 | 1,287 | 1,289 | 1,284 | 1,888 |
| September 04, 2025 | 1,284 | 1,289 | 1,289 | 1,290 | 1,279 | 893 |
| September 03, 2025 | 1,261 | 1,284 | 1,284 | 1,285 | 1,261 | 2,639 |
| September 02, 2025 | 1,261 | 1,278 | 1,278 | 1,285 | 1,261 | 2,274 |
| September 01, 2025 | 1,274 | 1,274 | 1,274 | 1,295 | 1,273 | 2,387 |
| August 29, 2025 | 1,270 | 1,274 | 1,274 | 1,297 | 1,268 | 6,375 |
| August 28, 2025 | 1,290 | 1,280 | 1,280 | 1,298 | 1,278 | 15,025 |
| August 27, 2025 | 1,290 | 1,289 | 1,289 | 1,290 | 1,253 | 4,904 |
| August 26, 2025 | 1,261 | 1,293 | 1,293 | 1,304 | 1,261 | 6,739 |
| August 25, 2025 | 1,297 | 1,290 | 1,290 | 1,297 | 1,287 | 4,268 |
| August 22, 2025 | 1,260 | 1,297 | 1,297 | 1,297 | 1,260 | 6,204 |
| August 21, 2025 | 1,250 | 1,290 | 1,290 | 1,291 | 1,249 | 34,772 |
| August 20, 2025 | 1,247 | 1,262 | 1,262 | 1,268 | 1,239 | 6,721 |
| August 19, 2025 | 1,256 | 1,259 | 1,259 | 1,269 | 1,255 | 5,253 |
| August 18, 2025 | 1,270 | 1,264 | 1,264 | 1,270 | 1,255 | 5,449 |
| August 14, 2025 | 1,269 | 1,270 | 1,270 | 1,273 | 1,261 | 6,343 |
| August 13, 2025 | 1,290 | 1,274 | 1,274 | 1,290 | 1,225 | 8,222 |
| August 12, 2025 | 1,279 | 1,277 | 1,277 | 1,285 | 1,270 | 11,802 |
| August 11, 2025 | 1,284 | 1,279 | 1,279 | 1,286 | 1,276 | 7,236 |
| August 08, 2025 | 1,285 | 1,284 | 1,284 | 1,297 | 1,275 | 60,117 |
| August 07, 2025 | 1,287 | 1,283 | 1,283 | 1,290 | 1,271 | 8,471 |
| August 06, 2025 | 1,295 | 1,284 | 1,284 | 1,295 | 1,270 | 8,575 |
| August 05, 2025 | 1,285 | 1,283 | 1,283 | 1,290 | 1,265 | 14,933 |
| August 04, 2025 | 1,270 | 1,282 | 1,282 | 1,310 | 1,270 | 12,221 |
| August 01, 2025 | 1,296 | 1,284 | 1,284 | 1,296 | 1,256 | 43,858 |
| July 31, 2025 | 1,301 | 1,297 | 1,297 | 1,305 | 1,290 | 16,956 |
| July 30, 2025 | 1,310 | 1,301 | 1,301 | 1,337 | 1,296 | 24,897 |
| July 29, 2025 | 1,320 | 1,310 | 1,310 | 1,320 | 1,302 | 11,448 |
| July 28, 2025 | 1,304 | 1,320 | 1,320 | 1,340 | 1,300 | 15,302 |
| July 25, 2025 | 1,306 | 1,305 | 1,305 | 1,328 | 1,303 | 328,369 |
| July 24, 2025 | 1,321 | 1,306 | 1,306 | 1,331 | 1,302 | 33,401 |
| July 23, 2025 | 1,339 | 1,331 | 1,331 | 1,340 | 1,325 | 4,732 |
| July 22, 2025 | 1,317 | 1,331 | 1,331 | 1,340 | 1,317 | 2,759 |
| July 21, 2025 | 1,339 | 1,331 | 1,331 | 1,349 | 1,310 | 33,759 |
| July 18, 2025 | 1,323 | 1,331 | 1,331 | 1,349 | 1,319 | 9,523 |
| July 17, 2025 | 1,349 | 1,324 | 1,324 | 1,349 | 1,315 | 2,096 |
| July 16, 2025 | 1,342 | 1,334 | 1,334 | 1,348 | 1,330 | 2,356 |
| July 15, 2025 | 1,344 | 1,331 | 1,331 | 1,360 | 1,331 | 11,689 |
| July 14, 2025 | 1,340 | 1,344 | 1,344 | 1,350 | 1,333 | 12,376 |
| July 11, 2025 | 1,334 | 1,340 | 1,340 | 1,340 | 1,331 | 4,132 |
| July 10, 2025 | 1,341 | 1,337 | 1,337 | 1,351 | 1,328 | 33,045 |
| July 09, 2025 | 1,310 | 1,334 | 1,334 | 1,337 | 1,303 | 31,007 |
| July 08, 2025 | 1,313 | 1,309 | 1,309 | 1,313 | 1,291 | 15,149 |
| July 07, 2025 | 1,305 | 1,305 | 1,305 | 1,308 | 1,297 | 9,853 |
| July 04, 2025 | 1,303 | 1,305 | 1,305 | 1,305 | 1,295 | 44,877 |