1,926.00
+25(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,895 | 1,926 | 1,926 | 1,965 | 1,895 | 511,484 |
| September 05, 2025 | 1,900 | 1,901 | 1,901 | 1,930 | 1,894 | 515,598 |
| September 04, 2025 | 1,880 | 1,900 | 1,900 | 1,908 | 1,880 | 301,747 |
| September 03, 2025 | 1,858 | 1,885 | 1,885 | 1,891 | 1,853 | 293,234 |
| September 02, 2025 | 1,800 | 1,860 | 1,860 | 1,870 | 1,800 | 475,742 |
| September 01, 2025 | 1,868 | 1,816 | 1,816 | 1,873 | 1,815 | 629,931 |
| August 29, 2025 | 1,884 | 1,879 | 1,879 | 1,895 | 1,870 | 207,305 |
| August 28, 2025 | 1,881 | 1,884 | 1,884 | 1,898 | 1,881 | 197,829 |
| August 27, 2025 | 1,885 | 1,883 | 1,883 | 1,894 | 1,867 | 248,103 |
| August 26, 2025 | 1,895 | 1,884 | 1,884 | 1,909 | 1,884 | 260,755 |
| August 25, 2025 | 1,887 | 1,895 | 1,895 | 1,914 | 1,887 | 247,604 |
| August 22, 2025 | 1,890 | 1,885 | 1,885 | 1,902 | 1,883 | 275,290 |
| August 21, 2025 | 1,881 | 1,885 | 1,885 | 1,900 | 1,878 | 300,873 |
| August 20, 2025 | 1,890 | 1,881 | 1,881 | 1,915 | 1,872 | 543,922 |
| August 19, 2025 | 1,918 | 1,917 | 1,917 | 1,929 | 1,905 | 264,248 |
| August 18, 2025 | 1,975 | 1,918 | 1,918 | 1,976 | 1,905 | 703,040 |
| August 14, 2025 | 1,967 | 1,975 | 1,975 | 2,005 | 1,967 | 337,985 |
| August 13, 2025 | 1,951 | 1,981 | 1,981 | 1,989 | 1,942 | 394,616 |
| August 12, 2025 | 1,920 | 1,951 | 1,951 | 1,965 | 1,920 | 537,976 |
| August 11, 2025 | 1,930 | 1,928 | 1,928 | 1,932 | 1,917 | 221,016 |
| August 08, 2025 | 1,934 | 1,932 | 1,932 | 1,948 | 1,926 | 275,794 |
| August 07, 2025 | 1,950 | 1,934 | 1,934 | 1,960 | 1,920 | 400,220 |
| August 06, 2025 | 1,912 | 1,951 | 1,951 | 1,972 | 1,906 | 638,995 |
| August 05, 2025 | 1,939 | 1,919 | 1,919 | 1,957 | 1,911 | 455,575 |
| August 04, 2025 | 1,886 | 1,918 | 1,918 | 1,920 | 1,882 | 367,054 |
| August 01, 2025 | 1,937 | 1,882 | 1,882 | 1,960 | 1,875 | 1.24M |
| July 31, 2025 | 1,990 | 1,960 | 1,960 | 1,994 | 1,945 | 570,099 |
| July 30, 2025 | 1,993 | 1,971 | 1,971 | 1,993 | 1,967 | 359,145 |
| July 29, 2025 | 1,991 | 1,974 | 1,974 | 1,999 | 1,960 | 532,828 |
| July 28, 2025 | 2,015 | 1,990 | 1,990 | 2,035 | 1,986 | 639,268 |
| July 25, 2025 | 2,050 | 2,010 | 2,010 | 2,075 | 2,000 | 1.02M |
| July 24, 2025 | 2,055 | 2,060 | 2,060 | 2,090 | 2,040 | 655,755 |
| July 23, 2025 | 2,050 | 2,045 | 2,045 | 2,085 | 2,030 | 1.01M |
| July 22, 2025 | 2,100 | 2,050 | 2,050 | 2,125 | 2,040 | 881,580 |
| July 21, 2025 | 2,100 | 2,085 | 2,085 | 2,155 | 2,085 | 1.01M |
| July 18, 2025 | 2,080 | 2,100 | 2,100 | 2,120 | 2,065 | 1.06M |
| July 17, 2025 | 2,005 | 2,100 | 2,100 | 2,255 | 1,998 | 12.48M |
| July 16, 2025 | 2,030 | 2,005 | 2,005 | 2,030 | 1,981 | 567,410 |
| July 15, 2025 | 2,000 | 2,030 | 2,030 | 2,035 | 1,995 | 465,602 |
| July 14, 2025 | 2,065 | 2,005 | 2,005 | 2,065 | 1,997 | 534,719 |
| July 11, 2025 | 2,000 | 2,020 | 2,020 | 2,030 | 2,000 | 457,988 |
| July 10, 2025 | 1,992 | 2,015 | 2,015 | 2,030 | 1,985 | 526,482 |
| July 09, 2025 | 1,974 | 1,992 | 1,992 | 2,010 | 1,961 | 546,373 |
| July 08, 2025 | 1,973 | 1,961 | 1,961 | 2,000 | 1,958 | 579,815 |
| July 07, 2025 | 1,999 | 1,977 | 1,977 | 2,010 | 1,967 | 665,363 |
| July 04, 2025 | 2,050 | 1,994 | 1,994 | 2,050 | 1,991 | 699,185 |
| July 03, 2025 | 2,005 | 2,040 | 2,040 | 2,050 | 1,998 | 919,932 |
| July 02, 2025 | 1,997 | 1,996 | 1,996 | 2,020 | 1,982 | 639,236 |
| July 01, 2025 | 1,986 | 1,997 | 1,997 | 2,005 | 1,980 | 886,679 |
| June 30, 2025 | 1,995 | 1,986 | 1,986 | 2,020 | 1,974 | 927,742 |
| June 27, 2025 | 2,075 | 1,992 | 1,992 | 2,080 | 1,984 | 2.67M |
| June 26, 2025 | 2,140 | 2,075 | 2,075 | 2,140 | 2,055 | 1M |
| June 25, 2025 | 2,130 | 2,130 | 2,130 | 2,185 | 2,105 | 1.37M |
| June 24, 2025 | 2,070 | 2,125 | 2,125 | 2,135 | 2,055 | 1.44M |
| June 23, 2025 | 2,045 | 2,055 | 2,055 | 2,080 | 2,030 | 1.4M |
| June 20, 2025 | 2,110 | 2,060 | 2,060 | 2,120 | 2,060 | 1.97M |
| June 19, 2025 | 2,135 | 2,100 | 2,100 | 2,140 | 2,085 | 1.17M |
| June 18, 2025 | 2,180 | 2,130 | 2,130 | 2,185 | 2,125 | 1.08M |
| June 17, 2025 | 2,215 | 2,160 | 2,160 | 2,235 | 2,150 | 1.69M |
| June 16, 2025 | 2,190 | 2,215 | 2,215 | 2,215 | 2,150 | 1.77M |