1,739.00
-6(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 1,840 | 1,880 | 1,880 | 1,900 | 1,823 | 473,938 |
| July 08, 2025 | 1,844 | 1,841 | 1,841 | 1,846 | 1,816 | 214,162 |
| July 07, 2025 | 1,854 | 1,820 | 1,820 | 1,877 | 1,723 | 512,972 |
| July 04, 2025 | 1,856 | 1,861 | 1,861 | 1,866 | 1,841 | 289,460 |
| July 03, 2025 | 1,844 | 1,856 | 1,856 | 1,860 | 1,833 | 245,691 |
| July 02, 2025 | 1,835 | 1,839 | 1,839 | 1,872 | 1,800 | 317,803 |
| July 01, 2025 | 1,840 | 1,835 | 1,835 | 1,897 | 1,801 | 502,565 |
| June 30, 2025 | 1,891 | 1,833 | 1,833 | 1,911 | 1,800 | 739,328 |
| June 27, 2025 | 1,953 | 1,891 | 1,891 | 1,953 | 1,836 | 896,920 |
| June 26, 2025 | 1,972 | 1,933 | 1,933 | 2,005 | 1,926 | 423,830 |
| June 25, 2025 | 1,934 | 1,972 | 1,972 | 1,974 | 1,924 | 923,673 |
| June 24, 2025 | 1,932 | 1,934 | 1,934 | 1,963 | 1,899 | 708,226 |
| June 23, 2025 | 1,965 | 1,932 | 1,932 | 1,965 | 1,860 | 1.15M |
| June 20, 2025 | 1,968 | 1,952 | 1,952 | 1,997 | 1,927 | 812,295 |
| June 19, 2025 | 1,905 | 1,940 | 1,940 | 1,956 | 1,904 | 682,869 |
| June 18, 2025 | 1,900 | 1,915 | 1,915 | 1,949 | 1,897 | 396,464 |
| June 17, 2025 | 1,947 | 1,910 | 1,910 | 1,960 | 1,896 | 521,867 |