2,190.00
-35(-1.57%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,240 | 2,190 | 2,190 | 2,240 | 2,170 | 79,908 |
September 25, 2025 | 2,230 | 2,225 | 2,225 | 2,250 | 2,220 | 70,260 |
September 24, 2025 | 2,245 | 2,245 | 2,245 | 2,260 | 2,220 | 103,838 |
September 23, 2025 | 2,285 | 2,260 | 2,260 | 2,290 | 2,245 | 129,579 |
September 22, 2025 | 2,295 | 2,285 | 2,285 | 2,310 | 2,250 | 52,166 |
September 19, 2025 | 2,290 | 2,290 | 2,290 | 2,315 | 2,285 | 42,621 |
September 18, 2025 | 2,305 | 2,310 | 2,310 | 2,315 | 2,285 | 80,292 |
September 17, 2025 | 2,300 | 2,300 | 2,300 | 2,320 | 2,285 | 87,466 |
September 16, 2025 | 2,310 | 2,305 | 2,305 | 2,325 | 2,300 | 45,622 |
September 15, 2025 | 2,340 | 2,320 | 2,320 | 2,350 | 2,310 | 57,872 |
September 12, 2025 | 2,320 | 2,345 | 2,345 | 2,360 | 2,320 | 68,585 |
September 11, 2025 | 2,320 | 2,340 | 2,340 | 2,340 | 2,310 | 68,849 |
September 10, 2025 | 2,320 | 2,310 | 2,310 | 2,325 | 2,305 | 68,232 |
September 09, 2025 | 2,370 | 2,320 | 2,320 | 2,375 | 2,310 | 79,173 |
September 08, 2025 | 2,310 | 2,345 | 2,345 | 2,370 | 2,300 | 60,808 |
September 05, 2025 | 2,320 | 2,305 | 2,305 | 2,320 | 2,300 | 30,842 |
September 04, 2025 | 2,335 | 2,305 | 2,305 | 2,335 | 2,300 | 44,178 |
September 03, 2025 | 2,310 | 2,320 | 2,320 | 2,340 | 2,300 | 29,419 |
September 02, 2025 | 2,320 | 2,320 | 2,320 | 2,335 | 2,300 | 77,982 |
September 01, 2025 | 2,330 | 2,320 | 2,320 | 2,340 | 2,310 | 45,296 |
August 29, 2025 | 2,400 | 2,340 | 2,340 | 2,400 | 2,335 | 106,523 |
August 28, 2025 | 2,420 | 2,385 | 2,385 | 2,450 | 2,380 | 82,183 |
August 27, 2025 | 2,425 | 2,440 | 2,440 | 2,445 | 2,415 | 31,059 |
August 26, 2025 | 2,435 | 2,435 | 2,435 | 2,480 | 2,415 | 30,271 |
August 25, 2025 | 2,425 | 2,465 | 2,465 | 2,465 | 2,420 | 47,244 |
August 22, 2025 | 2,420 | 2,425 | 2,425 | 2,475 | 2,400 | 60,679 |
August 21, 2025 | 2,440 | 2,440 | 2,440 | 2,465 | 2,425 | 29,368 |
August 20, 2025 | 2,415 | 2,425 | 2,425 | 2,435 | 2,385 | 30,777 |
August 19, 2025 | 2,455 | 2,405 | 2,405 | 2,455 | 2,400 | 76,372 |
August 18, 2025 | 2,500 | 2,435 | 2,435 | 2,500 | 2,435 | 55,105 |
August 14, 2025 | 2,485 | 2,495 | 2,495 | 2,520 | 2,485 | 48,317 |
August 13, 2025 | 2,485 | 2,485 | 2,485 | 2,510 | 2,475 | 62,574 |
August 12, 2025 | 2,505 | 2,500 | 2,500 | 2,520 | 2,490 | 38,070 |
August 11, 2025 | 2,515 | 2,500 | 2,500 | 2,525 | 2,500 | 49,433 |
August 08, 2025 | 2,505 | 2,515 | 2,515 | 2,520 | 2,495 | 68,150 |
August 07, 2025 | 2,520 | 2,505 | 2,505 | 2,525 | 2,490 | 34,949 |
August 06, 2025 | 2,510 | 2,510 | 2,510 | 2,525 | 2,495 | 61,634 |
August 05, 2025 | 2,480 | 2,495 | 2,495 | 2,510 | 2,480 | 55,126 |
August 04, 2025 | 2,490 | 2,480 | 2,480 | 2,490 | 2,430 | 39,424 |
August 01, 2025 | 2,535 | 2,470 | 2,470 | 2,535 | 2,460 | 124,936 |
July 31, 2025 | 2,565 | 2,520 | 2,520 | 2,575 | 2,510 | 85,072 |
July 30, 2025 | 2,510 | 2,555 | 2,555 | 2,575 | 2,505 | 122,884 |
July 29, 2025 | 2,505 | 2,510 | 2,510 | 2,525 | 2,480 | 58,921 |
July 28, 2025 | 2,545 | 2,515 | 2,515 | 2,565 | 2,505 | 80,794 |
July 25, 2025 | 2,550 | 2,560 | 2,560 | 2,570 | 2,525 | 53,712 |
July 24, 2025 | 2,560 | 2,550 | 2,550 | 2,570 | 2,535 | 77,444 |
July 23, 2025 | 2,550 | 2,560 | 2,560 | 2,605 | 2,550 | 142,648 |
July 22, 2025 | 2,575 | 2,540 | 2,540 | 2,575 | 2,535 | 87,440 |
July 21, 2025 | 2,565 | 2,575 | 2,575 | 2,590 | 2,535 | 46,791 |
July 18, 2025 | 2,570 | 2,565 | 2,565 | 2,585 | 2,550 | 62,076 |
July 17, 2025 | 2,585 | 2,560 | 2,560 | 2,585 | 2,535 | 125,744 |
July 16, 2025 | 2,605 | 2,580 | 2,580 | 2,640 | 2,570 | 67,700 |
July 15, 2025 | 2,615 | 2,615 | 2,615 | 2,625 | 2,585 | 94,756 |
July 14, 2025 | 2,555 | 2,625 | 2,625 | 2,705 | 2,520 | 247,466 |
July 11, 2025 | 2,535 | 2,555 | 2,555 | 2,560 | 2,525 | 68,107 |
July 10, 2025 | 2,535 | 2,535 | 2,535 | 2,545 | 2,515 | 81,913 |
July 09, 2025 | 2,550 | 2,540 | 2,540 | 2,555 | 2,505 | 68,676 |
July 08, 2025 | 2,550 | 2,550 | 2,550 | 2,585 | 2,525 | 62,932 |
July 07, 2025 | 2,595 | 2,575 | 2,575 | 2,595 | 2,560 | 33,945 |
July 04, 2025 | 2,605 | 2,595 | 2,595 | 2,620 | 2,575 | 49,839 |