1,113.00
-6(-0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 1,115 | 1,119 | 1,119 | 1,126 | 1,103 | 215,020 |
| September 17, 2025 | 1,117 | 1,115 | 1,115 | 1,117 | 1,100 | 215,624 |
| September 16, 2025 | 1,125 | 1,116 | 1,116 | 1,129 | 1,099 | 550,933 |
| September 15, 2025 | 1,093 | 1,144 | 1,144 | 1,220 | 1,084 | 2.87M |
| September 12, 2025 | 1,079 | 1,080 | 1,080 | 1,083 | 1,076 | 96,821 |
| September 11, 2025 | 1,085 | 1,075 | 1,075 | 1,088 | 1,068 | 139,315 |
| September 10, 2025 | 1,090 | 1,085 | 1,085 | 1,094 | 1,076 | 148,458 |
| September 09, 2025 | 1,093 | 1,094 | 1,094 | 1,097 | 1,084 | 146,176 |
| September 08, 2025 | 1,096 | 1,093 | 1,093 | 1,100 | 1,091 | 112,110 |
| September 05, 2025 | 1,099 | 1,102 | 1,102 | 1,102 | 1,092 | 70,302 |
| September 04, 2025 | 1,086 | 1,101 | 1,101 | 1,101 | 1,086 | 60,894 |
| September 03, 2025 | 1,089 | 1,090 | 1,090 | 1,100 | 1,086 | 75,050 |
| September 02, 2025 | 1,089 | 1,100 | 1,100 | 1,102 | 1,083 | 60,956 |
| September 01, 2025 | 1,101 | 1,089 | 1,089 | 1,110 | 1,085 | 226,823 |
| August 29, 2025 | 1,130 | 1,101 | 1,101 | 1,130 | 1,100 | 168,275 |
| August 28, 2025 | 1,142 | 1,129 | 1,129 | 1,142 | 1,117 | 102,689 |
| August 27, 2025 | 1,154 | 1,131 | 1,131 | 1,165 | 1,128 | 104,198 |
| August 26, 2025 | 1,130 | 1,154 | 1,154 | 1,163 | 1,112 | 193,204 |
| August 25, 2025 | 1,110 | 1,130 | 1,130 | 1,137 | 1,110 | 191,605 |
| August 22, 2025 | 1,112 | 1,109 | 1,109 | 1,125 | 1,100 | 101,930 |
| August 21, 2025 | 1,095 | 1,112 | 1,112 | 1,121 | 1,088 | 102,272 |
| August 20, 2025 | 1,093 | 1,088 | 1,088 | 1,097 | 1,084 | 168,407 |
| August 19, 2025 | 1,131 | 1,102 | 1,102 | 1,131 | 1,093 | 298,472 |
| August 18, 2025 | 1,138 | 1,131 | 1,131 | 1,152 | 1,120 | 183,838 |
| August 14, 2025 | 1,155 | 1,155 | 1,155 | 1,160 | 1,142 | 130,150 |
| August 13, 2025 | 1,153 | 1,155 | 1,155 | 1,170 | 1,146 | 64,443 |
| August 12, 2025 | 1,151 | 1,152 | 1,152 | 1,173 | 1,136 | 181,880 |
| August 11, 2025 | 1,157 | 1,151 | 1,151 | 1,167 | 1,135 | 134,236 |
| August 08, 2025 | 1,131 | 1,157 | 1,157 | 1,164 | 1,075 | 293,138 |
| August 07, 2025 | 1,119 | 1,131 | 1,131 | 1,138 | 1,106 | 154,340 |
| August 06, 2025 | 1,091 | 1,108 | 1,108 | 1,115 | 1,076 | 80,641 |
| August 05, 2025 | 1,095 | 1,092 | 1,092 | 1,111 | 1,080 | 113,618 |
| August 04, 2025 | 1,080 | 1,095 | 1,095 | 1,098 | 1,065 | 191,216 |
| August 01, 2025 | 1,109 | 1,080 | 1,080 | 1,112 | 1,080 | 224,223 |
| July 31, 2025 | 1,122 | 1,109 | 1,109 | 1,123 | 1,098 | 208,704 |
| July 30, 2025 | 1,126 | 1,116 | 1,116 | 1,130 | 1,113 | 152,281 |
| July 29, 2025 | 1,103 | 1,118 | 1,118 | 1,138 | 1,080 | 180,205 |
| July 28, 2025 | 1,124 | 1,103 | 1,103 | 1,124 | 1,091 | 206,968 |
| July 25, 2025 | 1,140 | 1,122 | 1,122 | 1,142 | 1,117 | 275,005 |
| July 24, 2025 | 1,155 | 1,142 | 1,142 | 1,163 | 1,140 | 207,245 |
| July 23, 2025 | 1,163 | 1,155 | 1,155 | 1,163 | 1,142 | 158,478 |
| July 22, 2025 | 1,170 | 1,156 | 1,156 | 1,174 | 1,149 | 224,187 |
| July 21, 2025 | 1,164 | 1,170 | 1,170 | 1,177 | 1,156 | 178,982 |
| July 18, 2025 | 1,170 | 1,164 | 1,164 | 1,172 | 1,153 | 179,070 |
| July 17, 2025 | 1,190 | 1,166 | 1,166 | 1,190 | 1,150 | 358,602 |
| July 16, 2025 | 1,177 | 1,188 | 1,188 | 1,191 | 1,160 | 230,062 |
| July 15, 2025 | 1,201 | 1,177 | 1,177 | 1,201 | 1,161 | 306,397 |
| July 14, 2025 | 1,230 | 1,190 | 1,190 | 1,230 | 1,186 | 281,044 |
| July 11, 2025 | 1,227 | 1,219 | 1,219 | 1,254 | 1,217 | 303,172 |
| July 10, 2025 | 1,210 | 1,218 | 1,218 | 1,224 | 1,205 | 199,864 |
| July 09, 2025 | 1,258 | 1,210 | 1,210 | 1,275 | 1,191 | 436,063 |
| July 08, 2025 | 1,258 | 1,255 | 1,255 | 1,269 | 1,226 | 455,332 |
| July 07, 2025 | 1,198 | 1,258 | 1,258 | 1,277 | 1,190 | 1.21M |
| July 04, 2025 | 1,200 | 1,198 | 1,198 | 1,233 | 1,165 | 732,400 |
| July 03, 2025 | 1,141 | 1,190 | 1,190 | 1,250 | 1,141 | 904,447 |
| July 02, 2025 | 1,157 | 1,132 | 1,132 | 1,174 | 1,120 | 760,478 |
| July 01, 2025 | 1,123 | 1,152 | 1,152 | 1,165 | 1,122 | 426,040 |
| June 30, 2025 | 1,125 | 1,120 | 1,120 | 1,135 | 1,113 | 253,066 |
| June 27, 2025 | 1,140 | 1,125 | 1,125 | 1,147 | 1,111 | 370,981 |
| June 26, 2025 | 1,148 | 1,140 | 1,140 | 1,152 | 1,131 | 296,834 |