1,298.00
+12(+0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,309 | 1,298 | 1,298 | 1,320 | 1,286 | 92,375 |
| October 17, 2025 | 1,350 | 1,286 | 1,286 | 1,350 | 1,271 | 141,242 |
| October 16, 2025 | 1,294 | 1,302 | 1,302 | 1,309 | 1,275 | 184,272 |
| October 15, 2025 | 1,290 | 1,281 | 1,281 | 1,298 | 1,270 | 184,679 |
| October 14, 2025 | 1,241 | 1,290 | 1,290 | 1,293 | 1,240 | 307,352 |
| October 13, 2025 | 1,223 | 1,240 | 1,240 | 1,245 | 1,200 | 81,240 |
| October 10, 2025 | 1,237 | 1,238 | 1,238 | 1,250 | 1,228 | 103,846 |
| October 02, 2025 | 1,222 | 1,236 | 1,236 | 1,240 | 1,200 | 129,042 |
| October 01, 2025 | 1,205 | 1,211 | 1,211 | 1,240 | 1,183 | 111,658 |
| September 30, 2025 | 1,198 | 1,200 | 1,200 | 1,201 | 1,186 | 72,102 |
| September 29, 2025 | 1,230 | 1,198 | 1,198 | 1,238 | 1,194 | 178,625 |
| September 26, 2025 | 1,270 | 1,230 | 1,230 | 1,288 | 1,209 | 213,519 |
| September 25, 2025 | 1,228 | 1,263 | 1,263 | 1,295 | 1,207 | 487,477 |
| September 24, 2025 | 1,220 | 1,220 | 1,220 | 1,244 | 1,208 | 163,072 |
| September 23, 2025 | 1,200 | 1,220 | 1,220 | 1,232 | 1,186 | 178,794 |
| September 22, 2025 | 1,210 | 1,200 | 1,200 | 1,211 | 1,185 | 100,171 |
| September 19, 2025 | 1,197 | 1,208 | 1,208 | 1,211 | 1,196 | 74,419 |
| September 18, 2025 | 1,195 | 1,194 | 1,194 | 1,209 | 1,181 | 103,155 |
| September 17, 2025 | 1,218 | 1,202 | 1,202 | 1,218 | 1,150 | 68,698 |
| September 16, 2025 | 1,174 | 1,218 | 1,218 | 1,239 | 1,165 | 237,872 |
| September 15, 2025 | 1,174 | 1,174 | 1,174 | 1,182 | 1,165 | 75,099 |
| September 12, 2025 | 1,158 | 1,174 | 1,174 | 1,176 | 1,157 | 114,304 |
| September 11, 2025 | 1,160 | 1,157 | 1,157 | 1,162 | 1,143 | 99,154 |
| September 10, 2025 | 1,175 | 1,154 | 1,154 | 1,175 | 1,139 | 328,472 |
| September 09, 2025 | 1,177 | 1,169 | 1,169 | 1,189 | 1,168 | 204,565 |
| September 08, 2025 | 1,184 | 1,188 | 1,188 | 1,217 | 1,183 | 164,495 |
| September 05, 2025 | 1,195 | 1,183 | 1,183 | 1,214 | 1,170 | 230,281 |
| September 04, 2025 | 1,169 | 1,190 | 1,190 | 1,330 | 1,161 | 1.5M |
| September 03, 2025 | 1,176 | 1,169 | 1,169 | 1,186 | 1,154 | 61,254 |
| September 02, 2025 | 1,186 | 1,187 | 1,187 | 1,187 | 1,145 | 177,597 |
| September 01, 2025 | 1,215 | 1,185 | 1,185 | 1,215 | 1,175 | 142,795 |
| August 29, 2025 | 1,221 | 1,215 | 1,215 | 1,221 | 1,200 | 51,341 |
| August 28, 2025 | 1,225 | 1,221 | 1,221 | 1,229 | 1,212 | 76,518 |
| August 27, 2025 | 1,224 | 1,225 | 1,225 | 1,233 | 1,214 | 40,324 |
| August 26, 2025 | 1,223 | 1,224 | 1,224 | 1,229 | 1,205 | 31,544 |
| August 25, 2025 | 1,241 | 1,222 | 1,222 | 1,241 | 1,216 | 44,692 |
| August 22, 2025 | 1,204 | 1,218 | 1,218 | 1,220 | 1,204 | 68,040 |
| August 21, 2025 | 1,211 | 1,204 | 1,204 | 1,219 | 1,192 | 90,482 |
| August 20, 2025 | 1,240 | 1,211 | 1,211 | 1,240 | 1,189 | 299,779 |
| August 19, 2025 | 1,275 | 1,256 | 1,256 | 1,275 | 1,236 | 161,034 |
| August 18, 2025 | 1,270 | 1,275 | 1,275 | 1,277 | 1,235 | 80,047 |
| August 14, 2025 | 1,287 | 1,270 | 1,270 | 1,289 | 1,260 | 90,389 |
| August 13, 2025 | 1,283 | 1,287 | 1,287 | 1,307 | 1,261 | 90,804 |
| August 12, 2025 | 1,310 | 1,281 | 1,281 | 1,310 | 1,281 | 92,647 |
| August 11, 2025 | 1,318 | 1,303 | 1,303 | 1,319 | 1,291 | 95,731 |
| August 08, 2025 | 1,295 | 1,316 | 1,316 | 1,330 | 1,291 | 172,474 |
| August 07, 2025 | 1,286 | 1,298 | 1,298 | 1,304 | 1,262 | 150,325 |
| August 06, 2025 | 1,284 | 1,261 | 1,261 | 1,284 | 1,250 | 60,234 |
| August 05, 2025 | 1,260 | 1,259 | 1,259 | 1,277 | 1,252 | 80,259 |
| August 04, 2025 | 1,233 | 1,260 | 1,260 | 1,270 | 1,226 | 62,670 |
| August 01, 2025 | 1,256 | 1,231 | 1,231 | 1,265 | 1,229 | 177,768 |
| July 31, 2025 | 1,262 | 1,260 | 1,260 | 1,272 | 1,251 | 71,790 |
| July 30, 2025 | 1,261 | 1,260 | 1,260 | 1,277 | 1,256 | 82,951 |
| July 29, 2025 | 1,277 | 1,277 | 1,277 | 1,277 | 1,250 | 213,605 |
| July 28, 2025 | 1,270 | 1,277 | 1,277 | 1,284 | 1,256 | 95,283 |
| July 25, 2025 | 1,297 | 1,280 | 1,280 | 1,310 | 1,271 | 355,823 |
| July 24, 2025 | 1,344 | 1,296 | 1,296 | 1,478 | 1,246 | 1.91M |
| July 23, 2025 | 1,330 | 1,335 | 1,335 | 1,350 | 1,301 | 164,628 |
| July 22, 2025 | 1,355 | 1,330 | 1,330 | 1,360 | 1,307 | 164,960 |
| July 21, 2025 | 1,333 | 1,349 | 1,349 | 1,365 | 1,323 | 212,790 |