975.00
+5(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 971 | 975 | 975 | 981 | 970 | 111,640 |
| September 26, 2025 | 987 | 970 | 970 | 994 | 970 | 229,678 |
| September 25, 2025 | 991 | 988 | 988 | 991 | 975 | 112,445 |
| September 24, 2025 | 993 | 981 | 981 | 993 | 977 | 228,571 |
| September 23, 2025 | 993 | 984 | 984 | 993 | 976 | 336,174 |
| September 22, 2025 | 996 | 993 | 993 | 999 | 993 | 167,180 |
| September 19, 2025 | 1,001 | 995 | 995 | 1,005 | 995 | 280,866 |
| September 18, 2025 | 999 | 1,002 | 1,002 | 1,004 | 995 | 148,828 |
| September 17, 2025 | 1,003 | 999 | 999 | 1,003 | 996 | 160,328 |
| September 16, 2025 | 997 | 1,003 | 1,003 | 1,008 | 993 | 190,777 |
| September 15, 2025 | 1,004 | 997 | 997 | 1,007 | 991 | 211,786 |
| September 12, 2025 | 1,000 | 1,004 | 1,004 | 1,005 | 998 | 144,923 |
| September 11, 2025 | 1,007 | 1,000 | 1,000 | 1,013 | 998 | 170,948 |
| September 10, 2025 | 1,007 | 1,007 | 1,007 | 1,007 | 997 | 185,589 |
| September 09, 2025 | 1,001 | 1,000 | 1,000 | 1,003 | 997 | 181,090 |
| September 08, 2025 | 1,004 | 1,001 | 1,001 | 1,006 | 996 | 168,609 |
| September 05, 2025 | 1,003 | 1,004 | 1,004 | 1,018 | 1,001 | 110,882 |
| September 04, 2025 | 1,003 | 1,012 | 1,012 | 1,018 | 1,000 | 138,167 |
| September 03, 2025 | 1,008 | 1,004 | 1,004 | 1,015 | 998 | 117,697 |
| September 02, 2025 | 1,007 | 1,008 | 1,008 | 1,015 | 998 | 119,670 |
| September 01, 2025 | 996 | 1,007 | 1,007 | 1,026 | 996 | 184,626 |
| August 29, 2025 | 1,016 | 1,004 | 1,004 | 1,023 | 998 | 230,217 |
| August 28, 2025 | 1,012 | 1,016 | 1,016 | 1,029 | 1,009 | 104,032 |
| August 27, 2025 | 1,008 | 1,023 | 1,023 | 1,023 | 1,001 | 170,045 |
| August 26, 2025 | 1,050 | 1,007 | 1,007 | 1,077 | 970 | 1.21M |
| August 25, 2025 | 1,062 | 1,048 | 1,048 | 1,076 | 1,041 | 337,164 |
| August 22, 2025 | 1,045 | 1,059 | 1,059 | 1,065 | 1,043 | 278,977 |
| August 21, 2025 | 1,036 | 1,038 | 1,038 | 1,049 | 1,015 | 367,540 |
| August 20, 2025 | 1,051 | 1,036 | 1,036 | 1,058 | 1,025 | 289,018 |
| August 19, 2025 | 1,031 | 1,051 | 1,051 | 1,060 | 1,026 | 325,933 |
| August 18, 2025 | 1,041 | 1,038 | 1,038 | 1,054 | 1,030 | 205,627 |
| August 14, 2025 | 1,031 | 1,041 | 1,041 | 1,053 | 1,031 | 158,767 |
| August 13, 2025 | 1,050 | 1,040 | 1,040 | 1,062 | 1,036 | 279,051 |
| August 12, 2025 | 1,050 | 1,052 | 1,052 | 1,068 | 1,050 | 192,232 |
| August 11, 2025 | 1,066 | 1,057 | 1,057 | 1,080 | 1,053 | 364,983 |
| August 08, 2025 | 1,074 | 1,074 | 1,074 | 1,077 | 1,060 | 196,646 |
| August 07, 2025 | 1,075 | 1,064 | 1,064 | 1,081 | 1,061 | 235,295 |
| August 06, 2025 | 1,052 | 1,068 | 1,068 | 1,070 | 1,045 | 205,569 |
| August 05, 2025 | 1,063 | 1,052 | 1,052 | 1,078 | 1,051 | 265,356 |
| August 04, 2025 | 1,017 | 1,062 | 1,062 | 1,062 | 1,013 | 695,058 |
| August 01, 2025 | 1,065 | 1,026 | 1,026 | 1,073 | 1,015 | 791,469 |
| July 31, 2025 | 1,065 | 1,078 | 1,078 | 1,094 | 1,055 | 393,694 |
| July 30, 2025 | 1,061 | 1,060 | 1,060 | 1,081 | 1,057 | 384,682 |
| July 29, 2025 | 1,075 | 1,074 | 1,074 | 1,090 | 1,064 | 210,321 |
| July 28, 2025 | 1,083 | 1,075 | 1,075 | 1,095 | 1,064 | 282,952 |
| July 25, 2025 | 1,101 | 1,083 | 1,083 | 1,103 | 1,071 | 491,374 |
| July 24, 2025 | 1,109 | 1,104 | 1,104 | 1,122 | 1,094 | 405,985 |
| July 23, 2025 | 1,090 | 1,097 | 1,097 | 1,112 | 1,085 | 549,035 |
| July 22, 2025 | 1,115 | 1,105 | 1,105 | 1,126 | 1,095 | 374,109 |
| July 21, 2025 | 1,158 | 1,115 | 1,115 | 1,158 | 1,089 | 1.35M |
| July 18, 2025 | 1,112 | 1,138 | 1,138 | 1,138 | 1,107 | 523,138 |
| July 17, 2025 | 1,099 | 1,112 | 1,112 | 1,115 | 1,097 | 266,027 |
| July 16, 2025 | 1,112 | 1,109 | 1,109 | 1,113 | 1,100 | 296,296 |
| July 15, 2025 | 1,122 | 1,112 | 1,112 | 1,122 | 1,099 | 243,979 |
| July 14, 2025 | 1,126 | 1,119 | 1,119 | 1,130 | 1,107 | 340,946 |
| July 11, 2025 | 1,119 | 1,120 | 1,120 | 1,126 | 1,109 | 375,334 |
| July 10, 2025 | 1,137 | 1,119 | 1,119 | 1,144 | 1,112 | 740,716 |
| July 09, 2025 | 1,100 | 1,142 | 1,142 | 1,158 | 1,096 | 2.71M |
| July 08, 2025 | 1,061 | 1,094 | 1,094 | 1,106 | 1,061 | 741,384 |
| July 07, 2025 | 1,090 | 1,081 | 1,081 | 1,114 | 1,077 | 1.24M |