1,274.00
-20(-1.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,294 | 1,274 | 1,274 | 1,304 | 1,257 | 1.26M |
| October 01, 2025 | 1,317 | 1,294 | 1,294 | 1,337 | 1,288 | 1.05M |
| September 30, 2025 | 1,307 | 1,307 | 1,307 | 1,342 | 1,291 | 1.44M |
| September 29, 2025 | 1,312 | 1,307 | 1,307 | 1,324 | 1,295 | 1.3M |
| September 26, 2025 | 1,340 | 1,314 | 1,314 | 1,351 | 1,312 | 1.37M |
| September 25, 2025 | 1,400 | 1,340 | 1,340 | 1,424 | 1,340 | 2.37M |
| September 24, 2025 | 1,415 | 1,389 | 1,389 | 1,438 | 1,380 | 2.29M |
| September 23, 2025 | 1,427 | 1,415 | 1,415 | 1,486 | 1,402 | 4.1M |
| September 22, 2025 | 1,444 | 1,418 | 1,418 | 1,490 | 1,416 | 2.78M |
| September 19, 2025 | 1,505 | 1,466 | 1,466 | 1,520 | 1,463 | 3.44M |
| September 18, 2025 | 1,570 | 1,523 | 1,523 | 1,608 | 1,500 | 5.48M |
| September 17, 2025 | 1,589 | 1,533 | 1,533 | 1,655 | 1,533 | 7.39M |
| September 16, 2025 | 1,511 | 1,592 | 1,592 | 1,730 | 1,479 | 38.05M |
| September 15, 2025 | 1,480 | 1,501 | 1,501 | 1,616 | 1,387 | 15.09M |
| September 12, 2025 | 1,567 | 1,515 | 1,515 | 1,573 | 1,477 | 6.41M |
| September 11, 2025 | 1,500 | 1,531 | 1,531 | 1,630 | 1,487 | 28.34M |
| September 10, 2025 | 1,395 | 1,455 | 1,455 | 1,498 | 1,363 | 14.51M |
| September 09, 2025 | 1,393 | 1,395 | 1,395 | 1,584 | 1,375 | 46.93M |
| September 08, 2025 | 1,319 | 1,390 | 1,390 | 1,484 | 1,307 | 51.97M |
| September 05, 2025 | 1,256 | 1,300 | 1,300 | 1,317 | 1,210 | 5.7M |
| September 04, 2025 | 1,234 | 1,256 | 1,256 | 1,316 | 1,231 | 9.69M |
| September 03, 2025 | 1,286 | 1,244 | 1,244 | 1,288 | 1,234 | 3.11M |
| September 02, 2025 | 1,307 | 1,286 | 1,286 | 1,355 | 1,254 | 8.92M |
| September 01, 2025 | 1,340 | 1,319 | 1,319 | 1,374 | 1,302 | 6.83M |
| August 29, 2025 | 1,363 | 1,369 | 1,369 | 1,387 | 1,335 | 15.64M |
| August 28, 2025 | 1,320 | 1,369 | 1,369 | 1,489 | 1,282 | 75.03M |
| August 27, 2025 | 986 | 1,270 | 1,270 | 1,270 | 986 | 54.71M |
| August 26, 2025 | 1,019 | 977 | 977 | 1,038 | 971 | 930,995 |
| August 25, 2025 | 1,011 | 1,008 | 1,008 | 1,043 | 990 | 815,635 |
| August 22, 2025 | 977 | 1,004 | 1,004 | 1,016 | 977 | 747,782 |
| August 21, 2025 | 963 | 978 | 978 | 994 | 941 | 828,159 |
| August 20, 2025 | 971 | 963 | 963 | 985 | 931 | 1.34M |
| August 19, 2025 | 1,066 | 994 | 994 | 1,090 | 987 | 2.15M |
| August 18, 2025 | 1,068 | 1,060 | 1,060 | 1,114 | 1,057 | 2.32M |
| August 14, 2025 | 1,055 | 1,064 | 1,064 | 1,090 | 1,018 | 2.56M |
| August 13, 2025 | 1,032 | 1,052 | 1,052 | 1,128 | 1,031 | 5.33M |
| August 12, 2025 | 1,031 | 1,030 | 1,030 | 1,090 | 1,030 | 2.72M |
| August 11, 2025 | 1,050 | 1,027 | 1,027 | 1,071 | 1,018 | 2.54M |
| August 08, 2025 | 1,084 | 1,050 | 1,050 | 1,197 | 1,050 | 17.27M |
| August 07, 2025 | 1,079 | 1,093 | 1,093 | 1,123 | 1,052 | 5.05M |
| August 06, 2025 | 1,140 | 1,085 | 1,085 | 1,164 | 1,080 | 4.18M |
| August 05, 2025 | 1,143 | 1,170 | 1,170 | 1,190 | 1,116 | 8.21M |
| August 04, 2025 | 1,250 | 1,135 | 1,135 | 1,260 | 1,095 | 10.32M |
| August 01, 2025 | 1,170 | 1,194 | 1,194 | 1,298 | 1,124 | 67.58M |
| July 31, 2025 | 820 | 1,064 | 1,064 | 1,064 | 817 | 18.72M |
| July 30, 2025 | 815 | 819 | 819 | 824 | 809 | 95,696 |
| July 29, 2025 | 817 | 815 | 815 | 817 | 805 | 85,102 |
| July 28, 2025 | 810 | 814 | 814 | 818 | 808 | 63,755 |
| July 25, 2025 | 819 | 815 | 815 | 819 | 810 | 80,945 |
| July 24, 2025 | 823 | 818 | 818 | 823 | 812 | 84,244 |
| July 23, 2025 | 814 | 823 | 823 | 825 | 810 | 126,965 |
| July 22, 2025 | 820 | 817 | 817 | 820 | 805 | 81,819 |
| July 21, 2025 | 820 | 820 | 820 | 821 | 807 | 96,484 |
| July 18, 2025 | 830 | 822 | 822 | 830 | 815 | 125,758 |
| July 17, 2025 | 836 | 830 | 830 | 836 | 819 | 73,202 |
| July 16, 2025 | 837 | 836 | 836 | 837 | 816 | 168,733 |
| July 15, 2025 | 838 | 829 | 829 | 838 | 821 | 100,438 |
| July 14, 2025 | 834 | 834 | 834 | 845 | 826 | 65,034 |
| July 11, 2025 | 844 | 835 | 835 | 845 | 823 | 128,623 |
| July 10, 2025 | 841 | 844 | 844 | 848 | 833 | 160,380 |