1,753.00
+19(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,734 | 1,753 | 1,753 | 1,809 | 1,734 | 684,441 |
| October 01, 2025 | 1,718 | 1,734 | 1,734 | 1,763 | 1,706 | 412,572 |
| September 30, 2025 | 1,696 | 1,707 | 1,707 | 1,835 | 1,671 | 1.21M |
| September 29, 2025 | 1,692 | 1,696 | 1,696 | 1,738 | 1,661 | 495,590 |
| September 26, 2025 | 1,700 | 1,694 | 1,694 | 1,706 | 1,648 | 520,812 |
| September 25, 2025 | 1,690 | 1,700 | 1,700 | 1,713 | 1,678 | 422,012 |
| September 24, 2025 | 1,635 | 1,690 | 1,690 | 1,700 | 1,601 | 882,679 |
| September 23, 2025 | 1,675 | 1,635 | 1,635 | 1,691 | 1,635 | 779,300 |
| September 22, 2025 | 1,701 | 1,675 | 1,675 | 1,701 | 1,650 | 465,445 |
| September 19, 2025 | 1,712 | 1,704 | 1,704 | 1,721 | 1,682 | 712,987 |
| September 18, 2025 | 1,714 | 1,711 | 1,711 | 1,738 | 1,695 | 456,552 |
| September 17, 2025 | 1,719 | 1,709 | 1,709 | 1,721 | 1,693 | 335,566 |
| September 16, 2025 | 1,712 | 1,707 | 1,707 | 1,741 | 1,659 | 571,649 |
| September 15, 2025 | 1,727 | 1,711 | 1,711 | 1,727 | 1,702 | 234,006 |
| September 12, 2025 | 1,730 | 1,722 | 1,722 | 1,748 | 1,715 | 176,354 |
| September 11, 2025 | 1,735 | 1,730 | 1,730 | 1,735 | 1,692 | 526,945 |
| September 10, 2025 | 1,739 | 1,730 | 1,730 | 1,755 | 1,723 | 194,323 |
| September 09, 2025 | 1,745 | 1,739 | 1,739 | 1,745 | 1,724 | 247,619 |
| September 08, 2025 | 1,740 | 1,745 | 1,745 | 1,748 | 1,720 | 190,896 |
| September 05, 2025 | 1,753 | 1,740 | 1,740 | 1,756 | 1,711 | 278,350 |
| September 04, 2025 | 1,733 | 1,736 | 1,736 | 1,747 | 1,720 | 269,338 |
| September 03, 2025 | 1,735 | 1,740 | 1,740 | 1,742 | 1,712 | 152,055 |
| September 02, 2025 | 1,738 | 1,741 | 1,741 | 1,745 | 1,708 | 225,098 |
| September 01, 2025 | 1,731 | 1,739 | 1,739 | 1,749 | 1,672 | 590,295 |
| August 29, 2025 | 1,720 | 1,731 | 1,731 | 1,780 | 1,690 | 506,254 |
| August 28, 2025 | 1,725 | 1,732 | 1,732 | 1,760 | 1,717 | 251,105 |
| August 27, 2025 | 1,777 | 1,725 | 1,725 | 1,777 | 1,689 | 532,200 |
| August 26, 2025 | 1,788 | 1,761 | 1,761 | 1,788 | 1,740 | 394,059 |
| August 25, 2025 | 1,792 | 1,771 | 1,771 | 1,799 | 1,765 | 404,576 |
| August 22, 2025 | 1,799 | 1,799 | 1,799 | 1,807 | 1,776 | 261,536 |
| August 21, 2025 | 1,804 | 1,782 | 1,782 | 1,820 | 1,782 | 525,788 |
| August 20, 2025 | 1,790 | 1,822 | 1,822 | 1,830 | 1,705 | 1.17M |
| August 19, 2025 | 1,809 | 1,803 | 1,803 | 1,848 | 1,771 | 544,190 |
| August 18, 2025 | 1,840 | 1,818 | 1,818 | 1,840 | 1,805 | 224,178 |
| August 14, 2025 | 1,827 | 1,826 | 1,826 | 1,834 | 1,810 | 518,526 |
| August 13, 2025 | 1,830 | 1,826 | 1,826 | 1,830 | 1,793 | 333,758 |
| August 12, 2025 | 1,849 | 1,809 | 1,809 | 1,849 | 1,805 | 554,017 |
| August 11, 2025 | 1,868 | 1,849 | 1,849 | 1,890 | 1,801 | 692,368 |
| August 08, 2025 | 1,903 | 1,867 | 1,867 | 1,903 | 1,840 | 512,933 |
| August 07, 2025 | 1,830 | 1,875 | 1,875 | 1,909 | 1,825 | 882,973 |
| August 06, 2025 | 1,835 | 1,830 | 1,830 | 1,855 | 1,815 | 366,660 |
| August 05, 2025 | 1,880 | 1,835 | 1,835 | 1,880 | 1,826 | 241,674 |
| August 04, 2025 | 1,822 | 1,834 | 1,834 | 1,857 | 1,820 | 306,851 |
| August 01, 2025 | 1,830 | 1,822 | 1,822 | 1,887 | 1,801 | 619,641 |
| July 31, 2025 | 1,810 | 1,840 | 1,840 | 1,850 | 1,798 | 409,272 |
| July 30, 2025 | 1,838 | 1,808 | 1,808 | 1,838 | 1,800 | 424,707 |
| July 29, 2025 | 1,890 | 1,838 | 1,838 | 1,928 | 1,820 | 811,446 |
| July 28, 2025 | 1,900 | 1,885 | 1,885 | 1,959 | 1,850 | 2.11M |
| July 25, 2025 | 1,841 | 1,865 | 1,865 | 1,865 | 1,818 | 293,384 |
| July 24, 2025 | 1,846 | 1,831 | 1,831 | 1,846 | 1,809 | 624,215 |
| July 23, 2025 | 1,838 | 1,842 | 1,842 | 1,848 | 1,816 | 157,716 |
| July 22, 2025 | 1,847 | 1,838 | 1,838 | 1,847 | 1,799 | 391,474 |
| July 21, 2025 | 1,888 | 1,835 | 1,835 | 1,888 | 1,835 | 309,715 |
| July 18, 2025 | 1,837 | 1,865 | 1,865 | 1,890 | 1,813 | 1.27M |
| July 17, 2025 | 1,826 | 1,837 | 1,837 | 1,842 | 1,795 | 636,606 |
| July 16, 2025 | 1,865 | 1,829 | 1,829 | 1,865 | 1,785 | 702,804 |
| July 15, 2025 | 1,865 | 1,843 | 1,843 | 1,870 | 1,823 | 308,886 |
| July 14, 2025 | 1,800 | 1,857 | 1,857 | 1,875 | 1,778 | 617,618 |
| July 11, 2025 | 1,896 | 1,810 | 1,810 | 1,919 | 1,805 | 813,887 |
| July 10, 2025 | 1,880 | 1,896 | 1,896 | 1,908 | 1,875 | 452,865 |