1,828.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,835 | 1,828 | 1,828 | 1,846 | 1,825 | 240,647 |
| September 26, 2025 | 1,843 | 1,828 | 1,828 | 1,855 | 1,826 | 316,514 |
| September 25, 2025 | 1,842 | 1,843 | 1,843 | 1,855 | 1,839 | 224,292 |
| September 24, 2025 | 1,889 | 1,841 | 1,841 | 1,889 | 1,841 | 319,300 |
| September 23, 2025 | 1,901 | 1,861 | 1,861 | 1,901 | 1,861 | 403,437 |
| September 22, 2025 | 1,895 | 1,884 | 1,884 | 1,915 | 1,884 | 289,754 |
| September 19, 2025 | 1,896 | 1,895 | 1,895 | 1,899 | 1,883 | 258,278 |
| September 18, 2025 | 1,916 | 1,897 | 1,897 | 1,924 | 1,894 | 289,986 |
| September 17, 2025 | 1,905 | 1,915 | 1,915 | 1,920 | 1,886 | 288,613 |
| September 16, 2025 | 1,919 | 1,903 | 1,903 | 1,929 | 1,900 | 387,176 |
| September 15, 2025 | 1,942 | 1,939 | 1,939 | 1,948 | 1,904 | 476,597 |
| September 12, 2025 | 1,934 | 1,942 | 1,942 | 1,942 | 1,916 | 416,837 |
| September 11, 2025 | 1,901 | 1,934 | 1,934 | 1,934 | 1,901 | 457,602 |
| September 10, 2025 | 1,914 | 1,901 | 1,901 | 1,921 | 1,893 | 282,272 |
| September 09, 2025 | 1,888 | 1,912 | 1,912 | 1,925 | 1,888 | 562,521 |
| September 08, 2025 | 1,862 | 1,877 | 1,877 | 1,896 | 1,846 | 335,525 |
| September 05, 2025 | 1,868 | 1,861 | 1,861 | 1,887 | 1,853 | 142,908 |
| September 04, 2025 | 1,855 | 1,868 | 1,868 | 1,889 | 1,855 | 270,976 |
| September 03, 2025 | 1,826 | 1,853 | 1,853 | 1,855 | 1,824 | 159,174 |
| September 02, 2025 | 1,825 | 1,831 | 1,831 | 1,843 | 1,825 | 144,585 |
| September 01, 2025 | 1,842 | 1,825 | 1,825 | 1,849 | 1,824 | 208,897 |
| August 29, 2025 | 1,857 | 1,842 | 1,842 | 1,860 | 1,839 | 210,390 |
| August 28, 2025 | 1,837 | 1,856 | 1,856 | 1,870 | 1,837 | 176,616 |
| August 27, 2025 | 1,873 | 1,861 | 1,861 | 1,885 | 1,859 | 211,349 |
| August 26, 2025 | 1,852 | 1,871 | 1,871 | 1,880 | 1,852 | 248,981 |
| August 25, 2025 | 1,862 | 1,878 | 1,878 | 1,888 | 1,850 | 306,111 |
| August 22, 2025 | 1,823 | 1,862 | 1,862 | 1,862 | 1,823 | 337,130 |
| August 21, 2025 | 1,819 | 1,823 | 1,823 | 1,832 | 1,819 | 175,385 |
| August 20, 2025 | 1,843 | 1,819 | 1,819 | 1,843 | 1,811 | 452,488 |
| August 19, 2025 | 1,880 | 1,844 | 1,844 | 1,880 | 1,844 | 222,965 |
| August 18, 2025 | 1,881 | 1,855 | 1,855 | 1,881 | 1,850 | 207,340 |
| August 14, 2025 | 1,881 | 1,880 | 1,880 | 1,899 | 1,864 | 261,260 |
| August 13, 2025 | 1,865 | 1,880 | 1,880 | 1,880 | 1,858 | 259,549 |
| August 12, 2025 | 1,865 | 1,859 | 1,859 | 1,877 | 1,859 | 379,660 |
| August 11, 2025 | 1,900 | 1,865 | 1,865 | 1,908 | 1,859 | 543,613 |
| August 08, 2025 | 1,890 | 1,899 | 1,899 | 1,941 | 1,837 | 1.71M |
| August 07, 2025 | 1,932 | 1,949 | 1,949 | 1,984 | 1,930 | 666,609 |
| August 06, 2025 | 1,868 | 1,928 | 1,928 | 2,050 | 1,868 | 2.07M |
| August 05, 2025 | 1,838 | 1,874 | 1,874 | 1,875 | 1,838 | 318,771 |
| August 04, 2025 | 1,830 | 1,856 | 1,856 | 1,890 | 1,810 | 403,148 |
| August 01, 2025 | 1,886 | 1,829 | 1,829 | 1,886 | 1,825 | 563,715 |
| July 31, 2025 | 1,862 | 1,886 | 1,886 | 1,897 | 1,855 | 380,974 |
| July 30, 2025 | 1,837 | 1,862 | 1,862 | 1,894 | 1,825 | 606,471 |
| July 29, 2025 | 1,867 | 1,835 | 1,835 | 1,867 | 1,835 | 967,618 |
| July 28, 2025 | 1,934 | 1,867 | 1,867 | 1,945 | 1,835 | 1.7M |
| July 25, 2025 | 1,935 | 1,934 | 1,934 | 1,941 | 1,932 | 389,432 |
| July 24, 2025 | 1,945 | 1,936 | 1,936 | 1,953 | 1,936 | 480,021 |
| July 23, 2025 | 1,957 | 1,945 | 1,945 | 1,961 | 1,942 | 304,208 |
| July 22, 2025 | 1,963 | 1,957 | 1,957 | 1,968 | 1,947 | 444,193 |
| July 21, 2025 | 1,971 | 1,947 | 1,947 | 1,971 | 1,945 | 1.12M |
| July 18, 2025 | 1,992 | 1,971 | 1,971 | 1,992 | 1,970 | 1.26M |
| July 17, 2025 | 1,998 | 1,992 | 1,992 | 2,005 | 1,990 | 989,383 |
| July 16, 2025 | 2,005 | 1,996 | 1,996 | 2,015 | 1,995 | 927,110 |
| July 15, 2025 | 2,015 | 2,005 | 2,005 | 2,030 | 2,005 | 620,808 |
| July 14, 2025 | 2,035 | 2,035 | 2,035 | 2,045 | 2,005 | 553,234 |
| July 11, 2025 | 2,025 | 2,030 | 2,030 | 2,045 | 2,020 | 765,315 |
| July 10, 2025 | 2,025 | 2,025 | 2,025 | 2,030 | 2,000 | 942,890 |
| July 09, 2025 | 2,030 | 2,025 | 2,025 | 2,035 | 2,010 | 501,268 |
| July 08, 2025 | 2,005 | 2,030 | 2,030 | 2,040 | 2,000 | 831,047 |
| July 07, 2025 | 2,010 | 2,010 | 2,010 | 2,015 | 2,000 | 520,329 |