1,940.00
+22(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,000 | 1,940 | 1,940 | 2,380 | 1,907 | 1.34M |
| September 05, 2025 | 1,894 | 1,918 | 1,918 | 1,929 | 1,785 | 67,798 |
| September 04, 2025 | 1,905 | 1,880 | 1,880 | 1,905 | 1,870 | 31,139 |
| September 03, 2025 | 1,910 | 1,905 | 1,905 | 1,960 | 1,900 | 20,245 |
| September 02, 2025 | 1,932 | 1,910 | 1,910 | 1,935 | 1,875 | 37,331 |
| September 01, 2025 | 2,035 | 1,932 | 1,932 | 2,040 | 1,918 | 28,328 |
| August 29, 2025 | 1,985 | 1,965 | 1,965 | 1,999 | 1,957 | 23,365 |
| August 28, 2025 | 1,993 | 1,985 | 1,985 | 2,010 | 1,967 | 25,162 |
| August 27, 2025 | 1,976 | 2,010 | 2,010 | 2,055 | 1,968 | 72,578 |
| August 26, 2025 | 2,035 | 1,976 | 1,976 | 2,040 | 1,961 | 50,808 |
| August 25, 2025 | 2,045 | 2,035 | 2,035 | 2,085 | 2,015 | 40,239 |
| August 22, 2025 | 1,987 | 2,010 | 2,010 | 2,035 | 1,972 | 74,237 |
| August 21, 2025 | 1,984 | 1,987 | 1,987 | 1,994 | 1,952 | 42,017 |
| August 20, 2025 | 1,970 | 1,984 | 1,984 | 1,992 | 1,874 | 82,643 |
| August 19, 2025 | 1,982 | 1,965 | 1,965 | 2,020 | 1,960 | 56,785 |
| August 18, 2025 | 1,987 | 1,992 | 1,992 | 2,045 | 1,951 | 122,872 |
| August 14, 2025 | 2,050 | 1,987 | 1,987 | 2,050 | 1,972 | 114,064 |
| August 13, 2025 | 1,979 | 2,055 | 2,055 | 2,060 | 1,850 | 138,644 |
| August 12, 2025 | 1,954 | 1,962 | 1,962 | 2,000 | 1,931 | 122,066 |
| August 11, 2025 | 1,870 | 2,000 | 2,000 | 2,095 | 1,825 | 816,859 |
| August 08, 2025 | 1,776 | 1,824 | 1,824 | 1,830 | 1,761 | 158,868 |
| August 07, 2025 | 1,734 | 1,781 | 1,781 | 1,799 | 1,734 | 132,839 |
| August 06, 2025 | 1,650 | 1,716 | 1,716 | 1,724 | 1,623 | 124,120 |
| August 05, 2025 | 1,643 | 1,650 | 1,650 | 1,669 | 1,613 | 49,318 |
| August 04, 2025 | 1,596 | 1,643 | 1,643 | 1,682 | 1,581 | 92,069 |
| August 01, 2025 | 1,649 | 1,590 | 1,590 | 1,650 | 1,575 | 49,036 |
| July 31, 2025 | 1,650 | 1,649 | 1,649 | 1,664 | 1,629 | 20,712 |
| July 30, 2025 | 1,640 | 1,650 | 1,650 | 1,669 | 1,606 | 28,592 |
| July 29, 2025 | 1,627 | 1,640 | 1,640 | 1,656 | 1,605 | 24,015 |
| July 28, 2025 | 1,652 | 1,627 | 1,627 | 1,670 | 1,625 | 31,455 |
| July 25, 2025 | 1,660 | 1,652 | 1,652 | 1,726 | 1,642 | 15,237 |
| July 24, 2025 | 1,714 | 1,660 | 1,660 | 1,739 | 1,644 | 38,362 |
| July 23, 2025 | 1,779 | 1,714 | 1,714 | 1,789 | 1,714 | 25,267 |
| July 22, 2025 | 1,779 | 1,760 | 1,760 | 1,789 | 1,625 | 81,943 |
| July 21, 2025 | 1,781 | 1,780 | 1,780 | 1,799 | 1,748 | 26,118 |
| July 18, 2025 | 1,793 | 1,780 | 1,780 | 1,819 | 1,771 | 33,433 |
| July 17, 2025 | 1,800 | 1,793 | 1,793 | 1,840 | 1,763 | 50,452 |
| July 16, 2025 | 1,840 | 1,818 | 1,818 | 1,840 | 1,780 | 44,519 |
| July 15, 2025 | 1,829 | 1,812 | 1,812 | 1,829 | 1,789 | 53,482 |
| July 14, 2025 | 1,796 | 1,808 | 1,808 | 1,833 | 1,773 | 128,185 |
| July 11, 2025 | 1,776 | 1,796 | 1,796 | 1,819 | 1,742 | 97,433 |
| July 10, 2025 | 1,724 | 1,793 | 1,793 | 1,800 | 1,708 | 100,338 |
| July 09, 2025 | 1,678 | 1,724 | 1,724 | 1,724 | 1,678 | 48,914 |
| July 08, 2025 | 1,690 | 1,694 | 1,694 | 1,694 | 1,640 | 26,850 |
| July 07, 2025 | 1,640 | 1,641 | 1,641 | 1,770 | 1,623 | 97,512 |
| July 04, 2025 | 1,645 | 1,640 | 1,640 | 1,652 | 1,612 | 30,196 |
| July 03, 2025 | 1,615 | 1,645 | 1,645 | 1,665 | 1,595 | 36,125 |
| July 02, 2025 | 1,649 | 1,615 | 1,615 | 1,650 | 1,606 | 500,822 |
| July 01, 2025 | 1,655 | 1,639 | 1,639 | 1,709 | 1,639 | 23,081 |
| June 30, 2025 | 1,691 | 1,655 | 1,655 | 1,691 | 1,655 | 30,516 |
| June 27, 2025 | 1,720 | 1,691 | 1,691 | 1,769 | 1,654 | 71,348 |
| June 26, 2025 | 1,712 | 1,720 | 1,720 | 1,734 | 1,647 | 90,589 |
| June 25, 2025 | 1,738 | 1,712 | 1,712 | 1,738 | 1,653 | 42,677 |
| June 24, 2025 | 1,679 | 1,696 | 1,696 | 1,744 | 1,642 | 92,441 |
| June 23, 2025 | 1,689 | 1,641 | 1,641 | 1,695 | 1,635 | 48,195 |
| June 20, 2025 | 1,621 | 1,697 | 1,697 | 1,698 | 1,621 | 62,662 |
| June 19, 2025 | 1,660 | 1,635 | 1,635 | 1,699 | 1,635 | 76,904 |
| June 18, 2025 | 1,646 | 1,660 | 1,660 | 1,678 | 1,646 | 39,720 |
| June 17, 2025 | 1,670 | 1,660 | 1,660 | 1,684 | 1,630 | 82,609 |
| June 16, 2025 | 1,770 | 1,660 | 1,660 | 1,770 | 1,647 | 95,670 |