1,410.00
+30(+2.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,382 | 1,410 | 1,410 | 1,415 | 1,380 | 944,761 |
| September 26, 2025 | 1,398 | 1,380 | 1,380 | 1,398 | 1,360 | 982,924 |
| September 25, 2025 | 1,398 | 1,399 | 1,399 | 1,430 | 1,395 | 480,134 |
| September 24, 2025 | 1,395 | 1,397 | 1,397 | 1,400 | 1,380 | 770,169 |
| September 23, 2025 | 1,410 | 1,395 | 1,395 | 1,411 | 1,387 | 887,209 |
| September 22, 2025 | 1,405 | 1,409 | 1,409 | 1,413 | 1,393 | 526,918 |
| September 19, 2025 | 1,416 | 1,405 | 1,405 | 1,424 | 1,395 | 643,707 |
| September 18, 2025 | 1,428 | 1,414 | 1,414 | 1,428 | 1,400 | 846,988 |
| September 17, 2025 | 1,408 | 1,426 | 1,426 | 1,438 | 1,385 | 1.23M |
| September 16, 2025 | 1,401 | 1,401 | 1,401 | 1,419 | 1,373 | 944,726 |
| September 15, 2025 | 1,387 | 1,401 | 1,401 | 1,418 | 1,387 | 944,965 |
| September 12, 2025 | 1,426 | 1,393 | 1,393 | 1,433 | 1,382 | 1.75M |
| September 11, 2025 | 1,429 | 1,424 | 1,424 | 1,452 | 1,412 | 2.88M |
| September 10, 2025 | 1,390 | 1,397 | 1,397 | 1,420 | 1,373 | 1.93M |
| September 09, 2025 | 1,415 | 1,387 | 1,387 | 1,420 | 1,378 | 3.06M |
| September 08, 2025 | 1,297 | 1,406 | 1,406 | 1,406 | 1,297 | 6.48M |
| September 05, 2025 | 1,270 | 1,295 | 1,295 | 1,298 | 1,268 | 1.62M |
| September 04, 2025 | 1,250 | 1,262 | 1,262 | 1,265 | 1,246 | 362,011 |
| September 03, 2025 | 1,256 | 1,247 | 1,247 | 1,260 | 1,241 | 180,782 |
| September 02, 2025 | 1,239 | 1,259 | 1,259 | 1,266 | 1,238 | 541,325 |
| September 01, 2025 | 1,214 | 1,239 | 1,239 | 1,265 | 1,200 | 775,981 |
| August 29, 2025 | 1,214 | 1,211 | 1,211 | 1,218 | 1,206 | 235,573 |
| August 28, 2025 | 1,216 | 1,214 | 1,214 | 1,219 | 1,206 | 193,442 |
| August 27, 2025 | 1,222 | 1,211 | 1,211 | 1,222 | 1,208 | 193,806 |
| August 26, 2025 | 1,217 | 1,216 | 1,216 | 1,225 | 1,212 | 130,833 |
| August 25, 2025 | 1,207 | 1,217 | 1,217 | 1,223 | 1,205 | 353,635 |
| August 22, 2025 | 1,215 | 1,202 | 1,202 | 1,220 | 1,197 | 298,901 |
| August 21, 2025 | 1,207 | 1,207 | 1,207 | 1,212 | 1,200 | 139,586 |
| August 20, 2025 | 1,215 | 1,207 | 1,207 | 1,220 | 1,195 | 296,294 |
| August 19, 2025 | 1,213 | 1,223 | 1,223 | 1,225 | 1,212 | 337,634 |
| August 18, 2025 | 1,227 | 1,208 | 1,208 | 1,231 | 1,207 | 491,860 |
| August 14, 2025 | 1,241 | 1,226 | 1,226 | 1,247 | 1,226 | 232,835 |
| August 13, 2025 | 1,259 | 1,241 | 1,241 | 1,265 | 1,239 | 249,104 |
| August 12, 2025 | 1,256 | 1,259 | 1,259 | 1,280 | 1,256 | 498,307 |
| August 11, 2025 | 1,241 | 1,254 | 1,254 | 1,258 | 1,236 | 462,987 |
| August 08, 2025 | 1,247 | 1,242 | 1,242 | 1,255 | 1,240 | 221,885 |
| August 07, 2025 | 1,246 | 1,247 | 1,247 | 1,255 | 1,242 | 186,124 |
| August 06, 2025 | 1,234 | 1,249 | 1,249 | 1,251 | 1,230 | 244,435 |
| August 05, 2025 | 1,229 | 1,234 | 1,234 | 1,249 | 1,229 | 461,795 |
| August 04, 2025 | 1,216 | 1,226 | 1,226 | 1,230 | 1,208 | 211,330 |
| August 01, 2025 | 1,252 | 1,216 | 1,216 | 1,252 | 1,212 | 589,303 |
| July 31, 2025 | 1,240 | 1,255 | 1,255 | 1,257 | 1,240 | 363,240 |
| July 30, 2025 | 1,238 | 1,240 | 1,240 | 1,248 | 1,232 | 414,711 |
| July 29, 2025 | 1,229 | 1,232 | 1,232 | 1,235 | 1,217 | 283,752 |
| July 28, 2025 | 1,229 | 1,229 | 1,229 | 1,235 | 1,213 | 514,257 |
| July 25, 2025 | 1,224 | 1,229 | 1,229 | 1,236 | 1,216 | 227,094 |
| July 24, 2025 | 1,235 | 1,224 | 1,224 | 1,240 | 1,217 | 621,814 |
| July 23, 2025 | 1,236 | 1,235 | 1,235 | 1,243 | 1,230 | 376,262 |
| July 22, 2025 | 1,240 | 1,236 | 1,236 | 1,250 | 1,233 | 424,310 |
| July 21, 2025 | 1,245 | 1,240 | 1,240 | 1,258 | 1,239 | 398,594 |
| July 18, 2025 | 1,275 | 1,245 | 1,245 | 1,279 | 1,245 | 861,925 |
| July 17, 2025 | 1,294 | 1,274 | 1,274 | 1,294 | 1,268 | 1.2M |
| July 16, 2025 | 1,310 | 1,294 | 1,294 | 1,311 | 1,294 | 832,849 |
| July 15, 2025 | 1,321 | 1,314 | 1,314 | 1,326 | 1,308 | 501,714 |
| July 14, 2025 | 1,307 | 1,320 | 1,320 | 1,327 | 1,307 | 1.01M |
| July 11, 2025 | 1,315 | 1,309 | 1,309 | 1,320 | 1,300 | 771,235 |
| July 10, 2025 | 1,288 | 1,315 | 1,315 | 1,360 | 1,282 | 4.18M |
| July 09, 2025 | 1,266 | 1,287 | 1,287 | 1,291 | 1,258 | 708,911 |
| July 08, 2025 | 1,264 | 1,263 | 1,263 | 1,275 | 1,258 | 375,352 |
| July 07, 2025 | 1,266 | 1,263 | 1,263 | 1,280 | 1,260 | 528,963 |