1,333.00
-16(-1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,350 | 1,333 | 1,333 | 1,361 | 1,333 | 8,053 |
| September 26, 2025 | 1,368 | 1,349 | 1,349 | 1,389 | 1,349 | 41,234 |
| September 25, 2025 | 1,377 | 1,368 | 1,368 | 1,397 | 1,355 | 12,338 |
| September 24, 2025 | 1,370 | 1,389 | 1,389 | 1,390 | 1,327 | 30,037 |
| September 23, 2025 | 1,340 | 1,370 | 1,370 | 1,370 | 1,321 | 31,729 |
| September 22, 2025 | 1,312 | 1,340 | 1,340 | 1,398 | 1,312 | 21,022 |
| September 19, 2025 | 1,334 | 1,326 | 1,326 | 1,347 | 1,326 | 16,479 |
| September 18, 2025 | 1,363 | 1,342 | 1,342 | 1,449 | 1,327 | 71,699 |
| September 17, 2025 | 1,404 | 1,378 | 1,378 | 1,410 | 1,333 | 107,678 |
| September 16, 2025 | 1,340 | 1,333 | 1,333 | 1,369 | 1,332 | 90,732 |
| September 15, 2025 | 1,350 | 1,340 | 1,340 | 1,350 | 1,314 | 29,471 |
| September 12, 2025 | 1,312 | 1,350 | 1,350 | 1,352 | 1,299 | 70,703 |
| September 11, 2025 | 1,305 | 1,312 | 1,312 | 1,333 | 1,294 | 25,524 |
| September 10, 2025 | 1,304 | 1,305 | 1,305 | 1,356 | 1,277 | 122,381 |
| September 09, 2025 | 1,300 | 1,271 | 1,271 | 1,304 | 1,263 | 38,480 |
| September 08, 2025 | 1,277 | 1,277 | 1,277 | 1,308 | 1,276 | 14,076 |
| September 05, 2025 | 1,300 | 1,279 | 1,279 | 1,300 | 1,262 | 17,618 |
| September 04, 2025 | 1,273 | 1,271 | 1,271 | 1,309 | 1,271 | 15,953 |
| September 03, 2025 | 1,277 | 1,273 | 1,273 | 1,318 | 1,262 | 28,240 |
| September 02, 2025 | 1,283 | 1,277 | 1,277 | 1,380 | 1,264 | 41,116 |
| September 01, 2025 | 1,288 | 1,287 | 1,287 | 1,321 | 1,269 | 13,938 |
| August 29, 2025 | 1,305 | 1,298 | 1,298 | 1,312 | 1,290 | 11,609 |
| August 28, 2025 | 1,328 | 1,296 | 1,296 | 1,328 | 1,296 | 12,823 |
| August 27, 2025 | 1,325 | 1,322 | 1,322 | 1,325 | 1,315 | 9,965 |
| August 26, 2025 | 1,294 | 1,313 | 1,313 | 1,320 | 1,279 | 13,092 |
| August 25, 2025 | 1,293 | 1,294 | 1,294 | 1,323 | 1,285 | 7,242 |
| August 22, 2025 | 1,304 | 1,293 | 1,293 | 1,325 | 1,290 | 10,431 |
| August 21, 2025 | 1,285 | 1,304 | 1,304 | 1,345 | 1,285 | 56,874 |
| August 20, 2025 | 1,340 | 1,300 | 1,300 | 1,340 | 1,292 | 13,604 |
| August 19, 2025 | 1,326 | 1,310 | 1,310 | 1,338 | 1,306 | 8,675 |
| August 18, 2025 | 1,346 | 1,326 | 1,326 | 1,346 | 1,309 | 12,572 |
| August 14, 2025 | 1,349 | 1,322 | 1,322 | 1,349 | 1,316 | 12,740 |
| August 13, 2025 | 1,359 | 1,320 | 1,320 | 1,359 | 1,320 | 6,448 |
| August 12, 2025 | 1,346 | 1,324 | 1,324 | 1,367 | 1,324 | 29,560 |
| August 11, 2025 | 1,341 | 1,348 | 1,348 | 1,363 | 1,341 | 6,780 |
| August 08, 2025 | 1,366 | 1,352 | 1,352 | 1,366 | 1,325 | 89,476 |
| August 07, 2025 | 1,340 | 1,347 | 1,347 | 1,354 | 1,327 | 7,558 |
| August 06, 2025 | 1,331 | 1,340 | 1,340 | 1,347 | 1,310 | 22,067 |
| August 05, 2025 | 1,350 | 1,324 | 1,324 | 1,366 | 1,324 | 40,111 |
| August 04, 2025 | 1,320 | 1,350 | 1,350 | 1,363 | 1,303 | 33,862 |
| August 01, 2025 | 1,352 | 1,334 | 1,334 | 1,352 | 1,315 | 24,877 |
| July 31, 2025 | 1,360 | 1,354 | 1,354 | 1,360 | 1,323 | 53,966 |
| July 30, 2025 | 1,340 | 1,365 | 1,365 | 1,371 | 1,331 | 90,128 |
| July 29, 2025 | 1,331 | 1,353 | 1,353 | 1,370 | 1,319 | 43,900 |
| July 28, 2025 | 1,355 | 1,332 | 1,332 | 1,355 | 1,310 | 46,918 |
| July 25, 2025 | 1,376 | 1,355 | 1,355 | 1,384 | 1,354 | 31,961 |
| July 24, 2025 | 1,392 | 1,390 | 1,390 | 1,399 | 1,371 | 21,173 |
| July 23, 2025 | 1,365 | 1,390 | 1,390 | 1,400 | 1,365 | 58,373 |
| July 22, 2025 | 1,377 | 1,380 | 1,380 | 1,399 | 1,355 | 53,919 |
| July 21, 2025 | 1,377 | 1,388 | 1,388 | 1,408 | 1,342 | 57,059 |
| July 18, 2025 | 1,377 | 1,380 | 1,380 | 1,380 | 1,340 | 20,284 |
| July 17, 2025 | 1,346 | 1,370 | 1,370 | 1,370 | 1,342 | 19,687 |
| July 16, 2025 | 1,370 | 1,357 | 1,357 | 1,372 | 1,347 | 54,242 |
| July 15, 2025 | 1,339 | 1,363 | 1,363 | 1,375 | 1,319 | 90,891 |
| July 14, 2025 | 1,401 | 1,336 | 1,336 | 1,401 | 1,335 | 116,742 |
| July 11, 2025 | 1,409 | 1,401 | 1,401 | 1,425 | 1,356 | 70,961 |
| July 10, 2025 | 1,377 | 1,409 | 1,409 | 1,455 | 1,377 | 35,852 |
| July 09, 2025 | 1,381 | 1,391 | 1,391 | 1,400 | 1,367 | 42,005 |
| July 08, 2025 | 1,405 | 1,384 | 1,384 | 1,405 | 1,361 | 30,756 |
| July 07, 2025 | 1,388 | 1,405 | 1,405 | 1,412 | 1,373 | 21,664 |