1,808.00
+25(+1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,786 | 1,808 | 1,808 | 1,848 | 1,737 | 173,806 |
| September 11, 2025 | 1,781 | 1,783 | 1,783 | 1,840 | 1,749 | 123,382 |
| September 10, 2025 | 1,768 | 1,781 | 1,781 | 1,791 | 1,699 | 332,884 |
| September 09, 2025 | 1,860 | 1,769 | 1,769 | 1,900 | 1,755 | 313,886 |
| September 08, 2025 | 1,861 | 1,887 | 1,887 | 1,985 | 1,711 | 1.1M |
| September 05, 2025 | 1,723 | 1,858 | 1,858 | 1,890 | 1,713 | 765,433 |
| September 04, 2025 | 1,660 | 1,715 | 1,715 | 1,715 | 1,644 | 247,153 |
| September 03, 2025 | 1,700 | 1,640 | 1,640 | 1,724 | 1,640 | 199,686 |
| September 02, 2025 | 1,730 | 1,714 | 1,714 | 1,744 | 1,695 | 231,100 |
| September 01, 2025 | 1,691 | 1,730 | 1,730 | 1,738 | 1,682 | 362,759 |
| August 29, 2025 | 1,700 | 1,698 | 1,698 | 1,711 | 1,668 | 207,393 |
| August 28, 2025 | 1,626 | 1,696 | 1,696 | 1,700 | 1,603 | 187,016 |
| August 27, 2025 | 1,600 | 1,624 | 1,624 | 1,630 | 1,520 | 324,251 |
| August 26, 2025 | 1,633 | 1,557 | 1,557 | 1,638 | 1,557 | 244,058 |
| August 25, 2025 | 1,694 | 1,610 | 1,610 | 1,700 | 1,601 | 361,434 |
| August 22, 2025 | 1,715 | 1,670 | 1,670 | 1,722 | 1,666 | 180,931 |
| August 21, 2025 | 1,721 | 1,715 | 1,715 | 1,721 | 1,667 | 112,876 |
| August 20, 2025 | 1,773 | 1,722 | 1,722 | 1,776 | 1,680 | 221,017 |
| August 19, 2025 | 1,775 | 1,773 | 1,773 | 1,780 | 1,711 | 141,573 |
| August 18, 2025 | 1,814 | 1,772 | 1,772 | 1,814 | 1,763 | 85,432 |
| August 14, 2025 | 1,800 | 1,814 | 1,814 | 1,833 | 1,779 | 239,525 |
| August 13, 2025 | 1,735 | 1,800 | 1,800 | 1,806 | 1,699 | 245,665 |
| August 12, 2025 | 1,750 | 1,738 | 1,738 | 1,752 | 1,663 | 185,558 |
| August 11, 2025 | 1,785 | 1,750 | 1,750 | 1,790 | 1,661 | 163,107 |
| August 08, 2025 | 1,764 | 1,785 | 1,785 | 1,806 | 1,764 | 141,041 |
| August 07, 2025 | 1,711 | 1,764 | 1,764 | 1,766 | 1,664 | 173,663 |
| August 06, 2025 | 1,700 | 1,709 | 1,709 | 1,726 | 1,689 | 86,479 |
| August 05, 2025 | 1,650 | 1,709 | 1,709 | 1,710 | 1,630 | 224,291 |
| August 04, 2025 | 1,664 | 1,641 | 1,641 | 1,666 | 1,590 | 300,407 |
| August 01, 2025 | 1,688 | 1,644 | 1,644 | 1,705 | 1,621 | 221,763 |
| July 31, 2025 | 1,732 | 1,709 | 1,709 | 1,733 | 1,690 | 170,538 |
| July 30, 2025 | 1,705 | 1,725 | 1,725 | 1,740 | 1,705 | 93,628 |
| July 29, 2025 | 1,730 | 1,712 | 1,712 | 1,731 | 1,702 | 58,974 |
| July 28, 2025 | 1,769 | 1,733 | 1,733 | 1,775 | 1,707 | 161,218 |
| July 25, 2025 | 1,769 | 1,769 | 1,769 | 1,785 | 1,765 | 69,639 |
| July 24, 2025 | 1,760 | 1,769 | 1,769 | 1,779 | 1,756 | 72,479 |
| July 23, 2025 | 1,736 | 1,756 | 1,756 | 1,767 | 1,721 | 151,185 |
| July 22, 2025 | 1,776 | 1,736 | 1,736 | 1,788 | 1,734 | 131,510 |
| July 21, 2025 | 1,771 | 1,788 | 1,788 | 1,790 | 1,745 | 135,302 |
| July 18, 2025 | 1,761 | 1,772 | 1,772 | 1,777 | 1,748 | 119,110 |
| July 17, 2025 | 1,759 | 1,759 | 1,759 | 1,779 | 1,721 | 109,742 |
| July 16, 2025 | 1,770 | 1,737 | 1,737 | 1,770 | 1,737 | 113,320 |
| July 15, 2025 | 1,795 | 1,759 | 1,759 | 1,795 | 1,753 | 99,050 |
| July 14, 2025 | 1,823 | 1,795 | 1,795 | 1,823 | 1,769 | 124,206 |
| July 11, 2025 | 1,837 | 1,829 | 1,829 | 1,850 | 1,790 | 198,501 |
| July 10, 2025 | 1,799 | 1,819 | 1,819 | 1,825 | 1,777 | 365,435 |
| July 09, 2025 | 1,771 | 1,799 | 1,799 | 1,802 | 1,750 | 206,238 |
| July 08, 2025 | 1,776 | 1,770 | 1,770 | 1,785 | 1,754 | 73,088 |
| July 07, 2025 | 1,799 | 1,777 | 1,777 | 1,806 | 1,769 | 90,408 |
| July 04, 2025 | 1,789 | 1,807 | 1,807 | 1,830 | 1,773 | 142,199 |
| July 03, 2025 | 1,800 | 1,789 | 1,789 | 1,800 | 1,770 | 109,280 |
| July 02, 2025 | 1,809 | 1,788 | 1,788 | 1,809 | 1,742 | 174,300 |
| July 01, 2025 | 1,795 | 1,809 | 1,809 | 1,826 | 1,769 | 446,813 |
| June 30, 2025 | 1,824 | 1,809 | 1,809 | 1,825 | 1,782 | 163,787 |
| June 27, 2025 | 1,821 | 1,824 | 1,824 | 1,825 | 1,797 | 134,051 |
| June 26, 2025 | 1,810 | 1,820 | 1,820 | 1,824 | 1,791 | 126,589 |
| June 25, 2025 | 1,856 | 1,810 | 1,810 | 1,856 | 1,799 | 289,568 |
| June 24, 2025 | 1,902 | 1,850 | 1,850 | 1,908 | 1,850 | 178,780 |
| June 23, 2025 | 1,900 | 1,914 | 1,914 | 1,914 | 1,842 | 160,777 |
| June 20, 2025 | 1,824 | 1,925 | 1,925 | 1,946 | 1,732 | 920,740 |