1,516.00
+6(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,510 | 1,516 | 1,516 | 1,521 | 1,502 | 80,080 |
| September 11, 2025 | 1,509 | 1,510 | 1,510 | 1,515 | 1,500 | 74,881 |
| September 10, 2025 | 1,494 | 1,509 | 1,509 | 1,521 | 1,473 | 113,656 |
| September 09, 2025 | 1,460 | 1,494 | 1,494 | 1,495 | 1,460 | 94,975 |
| September 08, 2025 | 1,482 | 1,460 | 1,460 | 1,494 | 1,460 | 80,964 |
| September 05, 2025 | 1,463 | 1,485 | 1,485 | 1,499 | 1,463 | 53,867 |
| September 04, 2025 | 1,463 | 1,473 | 1,473 | 1,486 | 1,457 | 105,330 |
| September 03, 2025 | 1,444 | 1,467 | 1,467 | 1,497 | 1,418 | 144,304 |
| September 02, 2025 | 1,446 | 1,453 | 1,453 | 1,644 | 1,444 | 1.13M |
| September 01, 2025 | 1,469 | 1,445 | 1,445 | 1,470 | 1,438 | 96,707 |
| August 29, 2025 | 1,494 | 1,469 | 1,469 | 1,494 | 1,450 | 116,346 |
| August 28, 2025 | 1,466 | 1,469 | 1,469 | 1,508 | 1,466 | 57,660 |
| August 27, 2025 | 1,505 | 1,480 | 1,480 | 1,505 | 1,480 | 105,028 |
| August 26, 2025 | 1,516 | 1,501 | 1,501 | 1,550 | 1,493 | 93,164 |
| August 25, 2025 | 1,524 | 1,516 | 1,516 | 1,535 | 1,498 | 130,452 |
| August 22, 2025 | 1,516 | 1,500 | 1,500 | 1,516 | 1,495 | 94,220 |
| August 21, 2025 | 1,507 | 1,492 | 1,492 | 1,529 | 1,490 | 210,360 |
| August 20, 2025 | 1,544 | 1,515 | 1,515 | 1,544 | 1,483 | 203,782 |
| August 19, 2025 | 1,550 | 1,545 | 1,545 | 1,594 | 1,533 | 75,940 |
| August 18, 2025 | 1,585 | 1,562 | 1,562 | 1,602 | 1,561 | 93,964 |
| August 14, 2025 | 1,598 | 1,585 | 1,585 | 1,613 | 1,570 | 61,173 |
| August 13, 2025 | 1,587 | 1,600 | 1,600 | 1,610 | 1,572 | 102,465 |
| August 12, 2025 | 1,600 | 1,586 | 1,586 | 1,626 | 1,570 | 187,946 |
| August 11, 2025 | 1,604 | 1,600 | 1,600 | 1,630 | 1,600 | 109,322 |
| August 08, 2025 | 1,612 | 1,604 | 1,604 | 1,661 | 1,601 | 253,144 |
| August 07, 2025 | 1,600 | 1,612 | 1,612 | 1,631 | 1,591 | 133,850 |
| August 06, 2025 | 1,570 | 1,598 | 1,598 | 1,607 | 1,563 | 71,992 |
| August 05, 2025 | 1,559 | 1,570 | 1,570 | 1,578 | 1,557 | 69,587 |
| August 04, 2025 | 1,561 | 1,559 | 1,559 | 1,610 | 1,530 | 169,098 |
| August 01, 2025 | 1,603 | 1,561 | 1,561 | 1,603 | 1,547 | 301,801 |
| July 31, 2025 | 1,576 | 1,604 | 1,604 | 1,677 | 1,550 | 616,195 |
| July 30, 2025 | 1,581 | 1,588 | 1,588 | 1,600 | 1,564 | 122,220 |
| July 29, 2025 | 1,565 | 1,581 | 1,581 | 1,593 | 1,539 | 134,801 |
| July 28, 2025 | 1,590 | 1,581 | 1,581 | 1,604 | 1,576 | 166,350 |
| July 25, 2025 | 1,594 | 1,606 | 1,606 | 1,648 | 1,570 | 147,291 |
| July 24, 2025 | 1,610 | 1,591 | 1,591 | 1,622 | 1,582 | 230,552 |
| July 23, 2025 | 1,620 | 1,610 | 1,610 | 1,641 | 1,588 | 219,369 |
| July 22, 2025 | 1,624 | 1,625 | 1,625 | 1,768 | 1,600 | 1.65M |
| July 21, 2025 | 1,625 | 1,617 | 1,617 | 1,631 | 1,597 | 149,252 |
| July 18, 2025 | 1,644 | 1,625 | 1,625 | 1,656 | 1,597 | 224,399 |
| July 17, 2025 | 1,663 | 1,644 | 1,644 | 1,663 | 1,600 | 192,055 |
| July 16, 2025 | 1,671 | 1,663 | 1,663 | 1,671 | 1,649 | 413,573 |
| July 15, 2025 | 1,676 | 1,671 | 1,671 | 1,689 | 1,660 | 132,956 |
| July 14, 2025 | 1,685 | 1,676 | 1,676 | 1,685 | 1,655 | 95,707 |
| July 11, 2025 | 1,685 | 1,665 | 1,665 | 1,705 | 1,665 | 186,069 |
| July 10, 2025 | 1,698 | 1,685 | 1,685 | 1,715 | 1,668 | 310,915 |
| July 09, 2025 | 1,690 | 1,715 | 1,715 | 1,715 | 1,682 | 369,706 |
| July 08, 2025 | 1,690 | 1,697 | 1,697 | 1,727 | 1,662 | 883,586 |
| July 07, 2025 | 1,642 | 1,680 | 1,680 | 1,715 | 1,642 | 252,752 |
| July 04, 2025 | 1,677 | 1,642 | 1,642 | 1,710 | 1,631 | 282,984 |
| July 03, 2025 | 1,695 | 1,684 | 1,684 | 1,699 | 1,665 | 362,701 |
| July 02, 2025 | 1,680 | 1,694 | 1,694 | 1,717 | 1,660 | 642,360 |
| July 01, 2025 | 1,649 | 1,679 | 1,679 | 1,707 | 1,626 | 686,402 |
| June 30, 2025 | 1,680 | 1,650 | 1,650 | 1,744 | 1,601 | 2.63M |
| June 27, 2025 | 1,653 | 1,626 | 1,626 | 1,674 | 1,556 | 677,129 |
| June 26, 2025 | 1,682 | 1,653 | 1,653 | 1,688 | 1,640 | 501,052 |
| June 25, 2025 | 1,672 | 1,687 | 1,687 | 1,724 | 1,656 | 1.27M |
| June 24, 2025 | 1,546 | 1,667 | 1,667 | 1,779 | 1,531 | 7.72M |
| June 23, 2025 | 1,538 | 1,547 | 1,547 | 1,568 | 1,510 | 565,001 |
| June 20, 2025 | 1,520 | 1,541 | 1,541 | 1,547 | 1,507 | 283,359 |