1,923.00
-38(-1.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,961 | 1,923 | 1,923 | 1,961 | 1,915 | 42,230 |
| September 25, 2025 | 1,967 | 1,961 | 1,961 | 1,988 | 1,958 | 42,219 |
| September 24, 2025 | 2,010 | 1,968 | 1,968 | 2,095 | 1,966 | 82,708 |
| September 23, 2025 | 1,964 | 2,025 | 2,025 | 2,075 | 1,932 | 237,384 |
| September 22, 2025 | 1,950 | 1,964 | 1,964 | 1,968 | 1,911 | 71,170 |
| September 19, 2025 | 1,970 | 1,950 | 1,950 | 1,970 | 1,950 | 39,729 |
| September 18, 2025 | 1,974 | 1,959 | 1,959 | 1,974 | 1,949 | 47,700 |
| September 17, 2025 | 2,010 | 1,974 | 1,974 | 2,020 | 1,959 | 100,769 |
| September 16, 2025 | 2,050 | 2,010 | 2,010 | 2,050 | 1,973 | 68,779 |
| September 15, 2025 | 2,100 | 2,050 | 2,050 | 2,100 | 2,000 | 99,861 |
| September 12, 2025 | 2,260 | 2,085 | 2,085 | 2,260 | 2,025 | 278,650 |
| September 11, 2025 | 2,115 | 2,215 | 2,215 | 2,300 | 2,100 | 548,011 |
| September 10, 2025 | 2,060 | 2,160 | 2,160 | 2,160 | 2,000 | 635,739 |
| September 09, 2025 | 1,804 | 2,095 | 2,095 | 2,240 | 1,804 | 2.91M |
| September 08, 2025 | 1,808 | 1,804 | 1,804 | 1,808 | 1,790 | 7,172 |
| September 05, 2025 | 1,809 | 1,806 | 1,806 | 1,809 | 1,793 | 14,925 |
| September 04, 2025 | 1,796 | 1,792 | 1,792 | 1,804 | 1,786 | 28,089 |
| September 03, 2025 | 1,801 | 1,796 | 1,796 | 1,801 | 1,789 | 15,590 |
| September 02, 2025 | 1,816 | 1,810 | 1,810 | 1,816 | 1,795 | 10,527 |
| September 01, 2025 | 1,825 | 1,816 | 1,816 | 1,825 | 1,809 | 8,533 |
| August 29, 2025 | 1,814 | 1,820 | 1,820 | 1,841 | 1,805 | 26,651 |
| August 28, 2025 | 1,801 | 1,814 | 1,814 | 1,818 | 1,790 | 12,216 |
| August 27, 2025 | 1,819 | 1,823 | 1,823 | 1,823 | 1,800 | 19,266 |
| August 26, 2025 | 1,819 | 1,819 | 1,819 | 1,825 | 1,805 | 11,207 |
| August 25, 2025 | 1,821 | 1,819 | 1,819 | 1,826 | 1,800 | 10,705 |
| August 22, 2025 | 1,818 | 1,818 | 1,818 | 1,833 | 1,818 | 9,143 |
| August 21, 2025 | 1,811 | 1,818 | 1,818 | 1,859 | 1,780 | 28,730 |
| August 20, 2025 | 1,888 | 1,859 | 1,859 | 1,888 | 1,830 | 19,054 |
| August 19, 2025 | 1,900 | 1,888 | 1,888 | 1,924 | 1,888 | 12,866 |
| August 18, 2025 | 1,885 | 1,920 | 1,920 | 1,920 | 1,850 | 27,160 |
| August 14, 2025 | 1,860 | 1,885 | 1,885 | 1,908 | 1,860 | 9,618 |
| August 13, 2025 | 1,892 | 1,877 | 1,877 | 1,892 | 1,860 | 13,249 |
| August 12, 2025 | 1,875 | 1,890 | 1,890 | 1,898 | 1,864 | 6,676 |
| August 11, 2025 | 1,867 | 1,875 | 1,875 | 1,910 | 1,854 | 11,408 |
| August 08, 2025 | 1,860 | 1,876 | 1,876 | 1,890 | 1,860 | 5,458 |
| August 07, 2025 | 1,851 | 1,862 | 1,862 | 1,865 | 1,846 | 5,128 |
| August 06, 2025 | 1,824 | 1,862 | 1,862 | 1,865 | 1,818 | 9,540 |
| August 05, 2025 | 1,820 | 1,824 | 1,824 | 1,855 | 1,820 | 8,348 |
| August 04, 2025 | 1,797 | 1,827 | 1,827 | 1,827 | 1,797 | 8,541 |
| August 01, 2025 | 1,870 | 1,801 | 1,801 | 1,882 | 1,799 | 28,364 |
| July 31, 2025 | 1,879 | 1,870 | 1,870 | 1,890 | 1,863 | 27,245 |
| July 30, 2025 | 1,914 | 1,879 | 1,879 | 1,914 | 1,876 | 21,516 |
| July 29, 2025 | 1,921 | 1,914 | 1,914 | 1,928 | 1,881 | 15,282 |
| July 28, 2025 | 1,890 | 1,928 | 1,928 | 1,960 | 1,865 | 25,713 |
| July 25, 2025 | 1,905 | 1,892 | 1,892 | 1,915 | 1,874 | 32,899 |
| July 24, 2025 | 2,040 | 1,915 | 1,915 | 2,040 | 1,915 | 109,421 |
| July 23, 2025 | 1,861 | 2,040 | 2,040 | 2,045 | 1,860 | 298,420 |
| July 22, 2025 | 1,886 | 1,861 | 1,861 | 1,890 | 1,861 | 8,103 |
| July 21, 2025 | 1,883 | 1,885 | 1,885 | 1,897 | 1,873 | 10,604 |
| July 18, 2025 | 1,889 | 1,896 | 1,896 | 1,902 | 1,853 | 13,610 |
| July 17, 2025 | 1,860 | 1,889 | 1,889 | 1,896 | 1,848 | 24,088 |
| July 16, 2025 | 1,908 | 1,860 | 1,860 | 1,908 | 1,860 | 48,662 |
| July 15, 2025 | 1,938 | 1,908 | 1,908 | 1,938 | 1,905 | 17,630 |
| July 14, 2025 | 1,950 | 1,940 | 1,940 | 1,960 | 1,914 | 14,878 |
| July 11, 2025 | 1,941 | 1,950 | 1,950 | 1,950 | 1,939 | 14,549 |
| July 10, 2025 | 2,000 | 1,941 | 1,941 | 2,000 | 1,930 | 50,008 |
| July 09, 2025 | 1,990 | 1,981 | 1,981 | 2,020 | 1,970 | 47,165 |
| July 08, 2025 | 1,894 | 2,005 | 2,005 | 2,075 | 1,860 | 362,610 |
| July 07, 2025 | 1,835 | 1,894 | 1,894 | 1,894 | 1,831 | 11,754 |
| July 04, 2025 | 1,865 | 1,845 | 1,845 | 1,872 | 1,845 | 4,526 |