2,355.00
+135(+6.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 2,150 | 2,220 | 2,220 | 2,245 | 2,130 | 271,514 |
| September 16, 2025 | 2,125 | 2,155 | 2,155 | 2,160 | 2,125 | 66,027 |
| September 15, 2025 | 2,170 | 2,145 | 2,145 | 2,170 | 2,135 | 103,104 |
| September 12, 2025 | 2,080 | 2,160 | 2,160 | 2,175 | 2,055 | 389,788 |
| September 11, 2025 | 2,000 | 2,065 | 2,065 | 2,070 | 1,998 | 141,072 |
| September 10, 2025 | 1,996 | 2,000 | 2,000 | 2,010 | 1,965 | 49,337 |
| September 09, 2025 | 1,989 | 1,996 | 1,996 | 1,997 | 1,981 | 37,103 |
| September 08, 2025 | 1,975 | 1,989 | 1,989 | 1,991 | 1,970 | 66,115 |
| September 05, 2025 | 1,939 | 1,974 | 1,974 | 1,984 | 1,939 | 32,991 |
| September 04, 2025 | 1,940 | 1,939 | 1,939 | 1,969 | 1,937 | 31,680 |
| September 03, 2025 | 1,974 | 1,949 | 1,949 | 1,983 | 1,923 | 83,564 |
| September 02, 2025 | 1,960 | 1,974 | 1,974 | 1,986 | 1,945 | 47,657 |
| September 01, 2025 | 1,970 | 1,970 | 1,970 | 1,989 | 1,953 | 67,814 |
| August 29, 2025 | 1,993 | 1,984 | 1,984 | 2,000 | 1,971 | 25,419 |
| August 28, 2025 | 1,981 | 1,990 | 1,990 | 2,000 | 1,973 | 19,635 |
| August 27, 2025 | 1,986 | 1,981 | 1,981 | 1,999 | 1,975 | 9,956 |
| August 26, 2025 | 1,989 | 1,992 | 1,992 | 1,995 | 1,971 | 36,448 |
| August 25, 2025 | 1,969 | 1,989 | 1,989 | 2,000 | 1,969 | 31,670 |
| August 22, 2025 | 1,981 | 1,985 | 1,985 | 2,005 | 1,971 | 19,854 |
| August 21, 2025 | 1,953 | 1,981 | 1,981 | 2,025 | 1,953 | 98,863 |
| August 20, 2025 | 1,951 | 1,953 | 1,953 | 1,963 | 1,928 | 98,674 |
| August 19, 2025 | 1,970 | 1,950 | 1,950 | 1,972 | 1,949 | 54,023 |
| August 18, 2025 | 1,950 | 1,958 | 1,958 | 1,970 | 1,943 | 89,787 |
| August 14, 2025 | 1,944 | 1,950 | 1,950 | 1,973 | 1,943 | 38,352 |
| August 13, 2025 | 1,960 | 1,958 | 1,958 | 1,978 | 1,949 | 96,542 |
| August 12, 2025 | 1,971 | 1,958 | 1,958 | 1,989 | 1,958 | 70,613 |
| August 11, 2025 | 1,985 | 1,985 | 1,985 | 1,987 | 1,971 | 22,556 |
| August 08, 2025 | 1,975 | 1,985 | 1,985 | 1,996 | 1,970 | 35,549 |
| August 07, 2025 | 1,992 | 1,975 | 1,975 | 1,999 | 1,975 | 12,172 |
| August 06, 2025 | 1,999 | 1,981 | 1,981 | 1,999 | 1,976 | 15,906 |
| August 05, 2025 | 1,994 | 1,995 | 1,995 | 2,005 | 1,967 | 45,535 |
| August 04, 2025 | 1,943 | 1,973 | 1,973 | 1,980 | 1,943 | 37,332 |
| August 01, 2025 | 1,992 | 1,942 | 1,942 | 1,993 | 1,940 | 79,888 |
| July 31, 2025 | 2,000 | 1,993 | 1,993 | 2,000 | 1,974 | 14,290 |
| July 30, 2025 | 2,005 | 1,993 | 1,993 | 2,005 | 1,977 | 31,320 |
| July 29, 2025 | 1,997 | 1,993 | 1,993 | 2,000 | 1,971 | 34,349 |
| July 28, 2025 | 1,987 | 1,997 | 1,997 | 2,000 | 1,982 | 20,875 |
| July 25, 2025 | 1,997 | 2,005 | 2,005 | 2,015 | 1,984 | 74,154 |
| July 24, 2025 | 2,025 | 2,000 | 2,000 | 2,035 | 2,000 | 42,516 |
| July 23, 2025 | 2,005 | 2,010 | 2,010 | 2,205 | 2,000 | 637,107 |
| July 22, 2025 | 2,020 | 2,020 | 2,020 | 2,040 | 2,000 | 51,619 |
| July 21, 2025 | 2,035 | 2,020 | 2,020 | 2,045 | 2,010 | 70,225 |
| July 18, 2025 | 2,010 | 2,020 | 2,020 | 2,030 | 2,010 | 23,998 |
| July 17, 2025 | 2,030 | 2,020 | 2,020 | 2,030 | 1,996 | 29,753 |
| July 16, 2025 | 2,010 | 2,005 | 2,005 | 2,030 | 1,991 | 33,964 |
| July 15, 2025 | 2,015 | 2,010 | 2,010 | 2,020 | 1,991 | 39,223 |
| July 14, 2025 | 2,015 | 2,015 | 2,015 | 2,030 | 2,000 | 32,492 |
| July 11, 2025 | 2,020 | 2,015 | 2,015 | 2,030 | 2,000 | 34,291 |
| July 10, 2025 | 1,995 | 2,015 | 2,015 | 2,020 | 1,991 | 45,590 |
| July 09, 2025 | 2,010 | 2,015 | 2,015 | 2,015 | 1,980 | 26,079 |
| July 08, 2025 | 1,983 | 1,995 | 1,995 | 2,000 | 1,981 | 23,893 |
| July 07, 2025 | 2,020 | 1,983 | 1,983 | 2,020 | 1,983 | 32,906 |
| July 04, 2025 | 1,990 | 2,000 | 2,000 | 2,040 | 1,986 | 30,891 |
| July 03, 2025 | 1,974 | 2,000 | 2,000 | 2,010 | 1,974 | 48,972 |
| July 02, 2025 | 1,971 | 1,973 | 1,973 | 2,070 | 1,940 | 175,414 |
| July 01, 2025 | 1,996 | 1,976 | 1,976 | 2,000 | 1,961 | 87,896 |
| June 30, 2025 | 2,005 | 1,994 | 1,994 | 2,030 | 1,993 | 62,975 |
| June 27, 2025 | 2,020 | 2,005 | 2,005 | 2,020 | 1,995 | 52,306 |
| June 26, 2025 | 2,030 | 2,010 | 2,010 | 2,030 | 1,997 | 59,863 |
| June 25, 2025 | 2,005 | 2,030 | 2,030 | 2,035 | 1,996 | 75,936 |