1,129.00
+3(+0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,130 | 1,129 | 1,129 | 1,136 | 1,122 | 59,358 |
| October 01, 2025 | 1,135 | 1,126 | 1,126 | 1,139 | 1,124 | 59,255 |
| September 30, 2025 | 1,156 | 1,138 | 1,138 | 1,156 | 1,130 | 62,159 |
| September 29, 2025 | 1,130 | 1,156 | 1,156 | 1,156 | 1,127 | 88,998 |
| September 26, 2025 | 1,143 | 1,130 | 1,130 | 1,144 | 1,121 | 131,289 |
| September 25, 2025 | 1,125 | 1,143 | 1,143 | 1,164 | 1,125 | 138,494 |
| September 24, 2025 | 1,143 | 1,129 | 1,129 | 1,145 | 1,125 | 185,867 |
| September 23, 2025 | 1,159 | 1,145 | 1,145 | 1,159 | 1,142 | 178,066 |
| September 22, 2025 | 1,165 | 1,159 | 1,159 | 1,170 | 1,145 | 183,151 |
| September 19, 2025 | 1,179 | 1,169 | 1,169 | 1,181 | 1,167 | 114,601 |
| September 18, 2025 | 1,179 | 1,182 | 1,182 | 1,189 | 1,176 | 51,827 |
| September 17, 2025 | 1,195 | 1,179 | 1,179 | 1,195 | 1,179 | 79,403 |
| September 16, 2025 | 1,200 | 1,196 | 1,196 | 1,201 | 1,194 | 58,669 |
| September 15, 2025 | 1,195 | 1,200 | 1,200 | 1,206 | 1,190 | 113,259 |
| September 12, 2025 | 1,191 | 1,198 | 1,198 | 1,205 | 1,189 | 98,636 |
| September 11, 2025 | 1,191 | 1,192 | 1,192 | 1,204 | 1,185 | 120,422 |
| September 10, 2025 | 1,181 | 1,190 | 1,190 | 1,199 | 1,179 | 160,789 |
| September 09, 2025 | 1,193 | 1,185 | 1,185 | 1,193 | 1,180 | 67,102 |
| September 08, 2025 | 1,182 | 1,181 | 1,181 | 1,189 | 1,172 | 67,392 |
| September 05, 2025 | 1,182 | 1,182 | 1,182 | 1,185 | 1,171 | 67,803 |
| September 04, 2025 | 1,182 | 1,185 | 1,185 | 1,189 | 1,179 | 58,708 |
| September 03, 2025 | 1,175 | 1,182 | 1,182 | 1,185 | 1,173 | 60,028 |
| September 02, 2025 | 1,187 | 1,178 | 1,178 | 1,187 | 1,167 | 121,947 |
| September 01, 2025 | 1,168 | 1,187 | 1,187 | 1,250 | 1,150 | 721,799 |
| August 29, 2025 | 1,177 | 1,166 | 1,166 | 1,184 | 1,162 | 125,147 |
| August 28, 2025 | 1,180 | 1,177 | 1,177 | 1,190 | 1,169 | 163,798 |
| August 27, 2025 | 1,188 | 1,182 | 1,182 | 1,195 | 1,177 | 110,878 |
| August 26, 2025 | 1,200 | 1,187 | 1,187 | 1,200 | 1,183 | 103,443 |
| August 25, 2025 | 1,200 | 1,198 | 1,198 | 1,216 | 1,191 | 111,550 |
| August 22, 2025 | 1,200 | 1,198 | 1,198 | 1,219 | 1,192 | 107,240 |
| August 21, 2025 | 1,208 | 1,200 | 1,200 | 1,235 | 1,200 | 137,995 |
| August 20, 2025 | 1,207 | 1,212 | 1,212 | 1,213 | 1,184 | 154,856 |
| August 19, 2025 | 1,228 | 1,214 | 1,214 | 1,243 | 1,208 | 140,793 |
| August 18, 2025 | 1,240 | 1,228 | 1,228 | 1,280 | 1,222 | 180,463 |
| August 14, 2025 | 1,267 | 1,255 | 1,255 | 1,280 | 1,254 | 114,288 |
| August 13, 2025 | 1,274 | 1,267 | 1,267 | 1,285 | 1,259 | 148,861 |
| August 12, 2025 | 1,280 | 1,274 | 1,274 | 1,293 | 1,270 | 87,318 |
| August 11, 2025 | 1,275 | 1,274 | 1,274 | 1,289 | 1,274 | 65,549 |
| August 08, 2025 | 1,272 | 1,275 | 1,275 | 1,288 | 1,269 | 120,656 |
| August 07, 2025 | 1,292 | 1,271 | 1,271 | 1,292 | 1,261 | 109,550 |
| August 06, 2025 | 1,271 | 1,284 | 1,284 | 1,289 | 1,245 | 100,040 |
| August 05, 2025 | 1,254 | 1,272 | 1,272 | 1,278 | 1,250 | 144,873 |
| August 04, 2025 | 1,242 | 1,259 | 1,259 | 1,264 | 1,231 | 135,197 |
| August 01, 2025 | 1,265 | 1,242 | 1,242 | 1,280 | 1,231 | 441,963 |
| July 31, 2025 | 1,321 | 1,296 | 1,296 | 1,331 | 1,291 | 555,696 |
| July 30, 2025 | 1,363 | 1,343 | 1,343 | 1,363 | 1,320 | 242,982 |
| July 29, 2025 | 1,366 | 1,364 | 1,364 | 1,366 | 1,319 | 322,834 |
| July 28, 2025 | 1,379 | 1,370 | 1,370 | 1,386 | 1,355 | 551,755 |
| July 25, 2025 | 1,337 | 1,361 | 1,361 | 1,420 | 1,308 | 2.22M |
| July 24, 2025 | 1,329 | 1,328 | 1,328 | 1,340 | 1,309 | 280,230 |
| July 23, 2025 | 1,313 | 1,320 | 1,320 | 1,350 | 1,309 | 306,615 |
| July 22, 2025 | 1,330 | 1,309 | 1,309 | 1,344 | 1,305 | 352,842 |
| July 21, 2025 | 1,313 | 1,320 | 1,320 | 1,326 | 1,305 | 281,217 |
| July 18, 2025 | 1,326 | 1,312 | 1,312 | 1,339 | 1,301 | 211,906 |
| July 17, 2025 | 1,355 | 1,325 | 1,325 | 1,355 | 1,321 | 269,007 |
| July 16, 2025 | 1,365 | 1,350 | 1,350 | 1,368 | 1,345 | 243,710 |
| July 15, 2025 | 1,373 | 1,374 | 1,374 | 1,377 | 1,352 | 163,108 |
| July 14, 2025 | 1,369 | 1,371 | 1,371 | 1,379 | 1,348 | 220,423 |
| July 11, 2025 | 1,380 | 1,370 | 1,370 | 1,395 | 1,363 | 328,129 |
| July 10, 2025 | 1,380 | 1,381 | 1,381 | 1,394 | 1,360 | 609,644 |