1,099.00
+1(+0.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,117 | 1,098 | 1,098 | 1,120 | 1,095 | 148,138 |
| October 16, 2025 | 1,113 | 1,117 | 1,117 | 1,134 | 1,107 | 185,616 |
| October 15, 2025 | 1,090 | 1,112 | 1,112 | 1,116 | 1,090 | 219,334 |
| October 14, 2025 | 1,112 | 1,097 | 1,097 | 1,116 | 1,096 | 136,336 |
| October 13, 2025 | 1,092 | 1,112 | 1,112 | 1,116 | 1,092 | 136,740 |
| October 10, 2025 | 1,121 | 1,122 | 1,122 | 1,139 | 1,111 | 280,788 |
| October 02, 2025 | 1,090 | 1,121 | 1,121 | 1,123 | 1,088 | 280,459 |
| October 01, 2025 | 1,092 | 1,098 | 1,098 | 1,102 | 1,078 | 216,856 |
| September 30, 2025 | 1,125 | 1,085 | 1,085 | 1,125 | 1,085 | 270,085 |
| September 29, 2025 | 1,072 | 1,114 | 1,114 | 1,150 | 1,072 | 636,058 |
| September 26, 2025 | 1,094 | 1,069 | 1,069 | 1,094 | 1,067 | 301,965 |
| September 25, 2025 | 1,077 | 1,094 | 1,094 | 1,094 | 1,073 | 223,639 |
| September 24, 2025 | 1,092 | 1,085 | 1,085 | 1,096 | 1,076 | 239,985 |
| September 23, 2025 | 1,110 | 1,092 | 1,092 | 1,110 | 1,090 | 158,079 |
| September 22, 2025 | 1,110 | 1,107 | 1,107 | 1,110 | 1,090 | 224,073 |
| September 19, 2025 | 1,119 | 1,109 | 1,109 | 1,119 | 1,108 | 151,662 |
| 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 |