1,381.00
-18(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 1,396 | 1,399 | 1,399 | 1,417 | 1,376 | 23,819 |
| September 17, 2025 | 1,392 | 1,396 | 1,396 | 1,419 | 1,380 | 13,215 |
| September 16, 2025 | 1,400 | 1,397 | 1,397 | 1,435 | 1,386 | 8,613 |
| September 15, 2025 | 1,395 | 1,402 | 1,402 | 1,407 | 1,385 | 17,393 |
| September 12, 2025 | 1,401 | 1,407 | 1,407 | 1,427 | 1,385 | 14,936 |
| September 11, 2025 | 1,463 | 1,415 | 1,415 | 1,463 | 1,391 | 14,797 |
| September 10, 2025 | 1,396 | 1,407 | 1,407 | 1,430 | 1,350 | 21,189 |
| September 09, 2025 | 1,404 | 1,410 | 1,410 | 1,411 | 1,400 | 35,649 |
| September 08, 2025 | 1,428 | 1,404 | 1,404 | 1,428 | 1,384 | 33,350 |
| September 05, 2025 | 1,425 | 1,428 | 1,428 | 1,457 | 1,403 | 14,203 |
| September 04, 2025 | 1,438 | 1,425 | 1,425 | 1,472 | 1,402 | 26,460 |
| September 03, 2025 | 1,483 | 1,438 | 1,438 | 1,483 | 1,411 | 55,973 |
| September 02, 2025 | 1,483 | 1,453 | 1,453 | 1,489 | 1,453 | 40,184 |
| September 01, 2025 | 1,562 | 1,491 | 1,491 | 1,562 | 1,466 | 41,717 |
| August 29, 2025 | 1,548 | 1,492 | 1,492 | 1,548 | 1,476 | 37,978 |
| August 28, 2025 | 1,467 | 1,490 | 1,490 | 1,510 | 1,455 | 19,869 |
| August 27, 2025 | 1,484 | 1,469 | 1,469 | 1,490 | 1,453 | 54,367 |
| August 26, 2025 | 1,520 | 1,474 | 1,474 | 1,530 | 1,474 | 32,020 |
| August 25, 2025 | 1,556 | 1,504 | 1,504 | 1,556 | 1,490 | 33,364 |
| August 22, 2025 | 1,465 | 1,505 | 1,505 | 1,527 | 1,450 | 135,750 |
| August 21, 2025 | 1,482 | 1,463 | 1,463 | 1,487 | 1,452 | 76,077 |
| August 20, 2025 | 1,483 | 1,490 | 1,490 | 1,494 | 1,457 | 51,019 |
| August 19, 2025 | 1,435 | 1,495 | 1,495 | 1,499 | 1,400 | 82,314 |
| August 18, 2025 | 1,500 | 1,438 | 1,438 | 1,508 | 1,420 | 125,285 |
| August 14, 2025 | 1,440 | 1,468 | 1,468 | 1,486 | 1,425 | 86,072 |
| August 13, 2025 | 1,412 | 1,440 | 1,440 | 1,445 | 1,400 | 104,338 |
| August 12, 2025 | 1,388 | 1,411 | 1,411 | 1,570 | 1,368 | 887,200 |
| August 11, 2025 | 1,430 | 1,388 | 1,388 | 1,455 | 1,388 | 261,509 |
| August 08, 2025 | 1,316 | 1,423 | 1,423 | 1,700 | 1,316 | 5.51M |
| August 07, 2025 | 1,316 | 1,316 | 1,316 | 1,335 | 1,310 | 23,961 |
| August 06, 2025 | 1,333 | 1,329 | 1,329 | 1,335 | 1,301 | 13,453 |
| August 05, 2025 | 1,322 | 1,320 | 1,320 | 1,338 | 1,310 | 24,101 |
| August 04, 2025 | 1,337 | 1,322 | 1,322 | 1,339 | 1,300 | 38,657 |
| August 01, 2025 | 1,374 | 1,338 | 1,338 | 1,374 | 1,285 | 46,011 |
| July 31, 2025 | 1,397 | 1,375 | 1,375 | 1,397 | 1,360 | 15,266 |
| July 30, 2025 | 1,376 | 1,370 | 1,370 | 1,410 | 1,367 | 33,324 |
| July 29, 2025 | 1,393 | 1,391 | 1,391 | 1,403 | 1,360 | 33,855 |
| July 28, 2025 | 1,371 | 1,393 | 1,393 | 1,393 | 1,350 | 15,479 |
| July 25, 2025 | 1,360 | 1,371 | 1,371 | 1,379 | 1,340 | 16,708 |
| July 24, 2025 | 1,376 | 1,381 | 1,381 | 1,389 | 1,372 | 8,975 |
| July 23, 2025 | 1,380 | 1,389 | 1,389 | 1,399 | 1,352 | 25,217 |
| July 22, 2025 | 1,360 | 1,391 | 1,391 | 1,392 | 1,350 | 15,315 |
| July 21, 2025 | 1,353 | 1,371 | 1,371 | 1,377 | 1,351 | 12,082 |
| July 18, 2025 | 1,352 | 1,366 | 1,366 | 1,375 | 1,334 | 19,787 |
| July 17, 2025 | 1,359 | 1,359 | 1,359 | 1,369 | 1,330 | 26,866 |
| July 16, 2025 | 1,390 | 1,358 | 1,358 | 1,411 | 1,340 | 43,812 |
| July 15, 2025 | 1,377 | 1,404 | 1,404 | 1,421 | 1,360 | 46,597 |
| July 14, 2025 | 1,382 | 1,390 | 1,390 | 1,415 | 1,350 | 46,401 |
| July 11, 2025 | 1,344 | 1,380 | 1,380 | 1,380 | 1,337 | 51,299 |
| July 10, 2025 | 1,350 | 1,357 | 1,357 | 1,365 | 1,331 | 80,367 |
| July 09, 2025 | 1,300 | 1,344 | 1,344 | 1,517 | 1,298 | 891,594 |
| July 08, 2025 | 1,317 | 1,270 | 1,270 | 1,330 | 1,240 | 49,119 |
| July 07, 2025 | 1,308 | 1,317 | 1,317 | 1,321 | 1,308 | 18,681 |
| July 04, 2025 | 1,303 | 1,321 | 1,321 | 1,321 | 1,299 | 14,782 |
| July 03, 2025 | 1,324 | 1,303 | 1,303 | 1,330 | 1,303 | 22,578 |
| July 02, 2025 | 1,328 | 1,336 | 1,336 | 1,358 | 1,300 | 33,541 |
| July 01, 2025 | 1,331 | 1,340 | 1,340 | 1,345 | 1,323 | 27,038 |
| June 30, 2025 | 1,312 | 1,346 | 1,346 | 1,359 | 1,309 | 26,592 |
| June 27, 2025 | 1,338 | 1,325 | 1,325 | 1,340 | 1,280 | 48,658 |
| June 26, 2025 | 1,338 | 1,342 | 1,342 | 1,370 | 1,300 | 34,609 |