2,010.00
-10(-0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,025 | 2,010 | 2,010 | 2,025 | 2,000 | 25,072 | 
| October 29, 2025 | 2,015 | 2,020 | 2,020 | 2,030 | 2,015 | 11,810 | 
| October 28, 2025 | 2,015 | 2,015 | 2,015 | 2,035 | 1,999 | 33,924 | 
| October 27, 2025 | 2,015 | 2,015 | 2,015 | 2,030 | 2,000 | 44,411 | 
| October 24, 2025 | 2,020 | 2,015 | 2,015 | 2,045 | 2,000 | 31,830 | 
| October 23, 2025 | 2,040 | 2,020 | 2,020 | 2,045 | 2,020 | 10,391 | 
| October 22, 2025 | 2,050 | 2,040 | 2,040 | 2,050 | 2,015 | 16,800 | 
| October 21, 2025 | 2,070 | 2,040 | 2,040 | 2,090 | 2,005 | 41,342 | 
| October 20, 2025 | 2,090 | 2,090 | 2,090 | 2,125 | 2,060 | 3,910 | 
| October 17, 2025 | 2,065 | 2,090 | 2,090 | 2,160 | 2,065 | 14,134 | 
| October 16, 2025 | 2,120 | 2,090 | 2,090 | 2,120 | 2,000 | 36,171 | 
| October 15, 2025 | 2,130 | 2,120 | 2,120 | 2,170 | 2,110 | 10,649 | 
| October 14, 2025 | 2,125 | 2,140 | 2,140 | 2,160 | 2,120 | 9,495 | 
| October 13, 2025 | 2,145 | 2,125 | 2,125 | 2,145 | 2,095 | 25,173 | 
| October 10, 2025 | 2,195 | 2,145 | 2,145 | 2,200 | 2,145 | 37,606 | 
| October 02, 2025 | 2,170 | 2,195 | 2,195 | 2,220 | 2,170 | 21,911 | 
| October 01, 2025 | 2,160 | 2,170 | 2,170 | 2,200 | 2,160 | 12,131 | 
| September 30, 2025 | 2,170 | 2,160 | 2,160 | 2,195 | 2,155 | 8,391 | 
| September 29, 2025 | 2,130 | 2,150 | 2,150 | 2,180 | 2,130 | 8,978 | 
| September 26, 2025 | 2,170 | 2,165 | 2,165 | 2,200 | 2,100 | 16,690 | 
| September 25, 2025 | 2,170 | 2,155 | 2,155 | 2,180 | 2,155 | 10,972 | 
| September 24, 2025 | 2,135 | 2,180 | 2,180 | 2,195 | 2,125 | 10,162 | 
| September 23, 2025 | 2,190 | 2,135 | 2,135 | 2,195 | 2,135 | 26,843 | 
| September 22, 2025 | 2,195 | 2,175 | 2,175 | 2,195 | 2,155 | 26,744 | 
| September 19, 2025 | 2,165 | 2,180 | 2,180 | 2,190 | 2,150 | 19,856 | 
| September 18, 2025 | 2,155 | 2,190 | 2,190 | 2,190 | 2,155 | 15,250 | 
| September 17, 2025 | 2,160 | 2,175 | 2,175 | 2,190 | 2,140 | 20,412 | 
| September 16, 2025 | 2,165 | 2,185 | 2,185 | 2,195 | 2,160 | 19,939 | 
| September 15, 2025 | 2,125 | 2,165 | 2,165 | 2,180 | 2,125 | 21,634 | 
| September 12, 2025 | 2,145 | 2,145 | 2,145 | 2,165 | 2,130 | 39,691 | 
| September 11, 2025 | 2,130 | 2,145 | 2,145 | 2,155 | 2,125 | 25,234 | 
| September 10, 2025 | 2,130 | 2,130 | 2,130 | 2,170 | 2,100 | 25,676 | 
| September 09, 2025 | 2,140 | 2,130 | 2,130 | 2,165 | 2,110 | 18,592 | 
| September 08, 2025 | 2,150 | 2,165 | 2,165 | 2,200 | 2,150 | 21,547 | 
| September 05, 2025 | 2,165 | 2,175 | 2,175 | 2,190 | 2,160 | 41,310 | 
| September 04, 2025 | 2,175 | 2,160 | 2,160 | 2,220 | 2,160 | 13,016 | 
| September 03, 2025 | 2,175 | 2,195 | 2,195 | 2,210 | 2,175 | 29,168 | 
| September 02, 2025 | 2,220 | 2,200 | 2,200 | 2,240 | 2,180 | 24,445 | 
| September 01, 2025 | 2,125 | 2,220 | 2,220 | 2,235 | 2,125 | 75,866 | 
| August 29, 2025 | 2,080 | 2,165 | 2,165 | 2,165 | 2,060 | 42,932 | 
| August 28, 2025 | 2,100 | 2,080 | 2,080 | 2,110 | 2,070 | 12,099 | 
| August 27, 2025 | 2,050 | 2,100 | 2,100 | 2,110 | 2,045 | 24,706 | 
| August 26, 2025 | 2,055 | 2,055 | 2,055 | 2,055 | 2,040 | 8,933 | 
| August 25, 2025 | 2,030 | 2,055 | 2,055 | 2,060 | 1,997 | 25,008 | 
| August 22, 2025 | 2,065 | 2,030 | 2,030 | 2,065 | 1,999 | 31,978 | 
| August 21, 2025 | 2,050 | 2,065 | 2,065 | 2,095 | 2,030 | 7,935 | 
| August 20, 2025 | 2,060 | 2,055 | 2,055 | 2,060 | 2,035 | 8,268 | 
| August 19, 2025 | 2,040 | 2,060 | 2,060 | 2,065 | 2,010 | 30,529 | 
| August 18, 2025 | 1,999 | 2,030 | 2,030 | 2,060 | 1,999 | 46,265 | 
| August 14, 2025 | 2,015 | 1,999 | 1,999 | 2,050 | 1,970 | 39,874 | 
| August 13, 2025 | 2,015 | 2,015 | 2,015 | 2,025 | 2,000 | 9,701 | 
| August 12, 2025 | 1,995 | 2,015 | 2,015 | 2,015 | 1,995 | 24,426 | 
| August 11, 2025 | 2,005 | 2,000 | 2,000 | 2,005 | 1,998 | 8,171 | 
| August 08, 2025 | 2,005 | 2,005 | 2,005 | 2,010 | 1,993 | 14,954 | 
| August 07, 2025 | 2,015 | 1,994 | 1,994 | 2,020 | 1,994 | 14,266 | 
| August 06, 2025 | 1,999 | 2,010 | 2,010 | 2,015 | 1,997 | 8,930 | 
| August 05, 2025 | 1,999 | 1,999 | 1,999 | 2,010 | 1,995 | 7,507 | 
| August 04, 2025 | 1,991 | 1,999 | 1,999 | 2,005 | 1,987 | 2,340 | 
| August 01, 2025 | 1,998 | 1,990 | 1,990 | 2,005 | 1,979 | 29,974 | 
| July 31, 2025 | 2,015 | 1,998 | 1,998 | 2,015 | 1,998 | 16,243 |