1,702.00
+14(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,742 | 1,688 | 1,688 | 1,802 | 1,686 | 988,756 |
| September 04, 2025 | 1,690 | 1,755 | 1,755 | 1,783 | 1,673 | 961,352 |
| September 03, 2025 | 1,661 | 1,685 | 1,685 | 1,708 | 1,635 | 678,532 |
| September 02, 2025 | 1,707 | 1,659 | 1,659 | 1,716 | 1,620 | 788,726 |
| September 01, 2025 | 1,732 | 1,676 | 1,676 | 1,741 | 1,670 | 993,201 |
| August 29, 2025 | 1,818 | 1,732 | 1,732 | 1,818 | 1,728 | 1.09M |
| August 28, 2025 | 1,801 | 1,803 | 1,803 | 1,830 | 1,775 | 1.06M |
| August 27, 2025 | 1,855 | 1,800 | 1,800 | 1,876 | 1,800 | 1.3M |
| August 26, 2025 | 1,930 | 1,867 | 1,867 | 1,950 | 1,858 | 980,062 |
| August 25, 2025 | 1,966 | 1,919 | 1,919 | 1,996 | 1,876 | 1.47M |
| August 22, 2025 | 1,970 | 1,960 | 1,960 | 2,040 | 1,940 | 1.12M |
| August 21, 2025 | 1,981 | 1,985 | 1,985 | 2,050 | 1,971 | 1.45M |
| August 20, 2025 | 2,015 | 2,000 | 2,000 | 2,055 | 1,921 | 2.42M |
| August 19, 2025 | 2,125 | 2,055 | 2,055 | 2,195 | 2,035 | 4.46M |
| August 18, 2025 | 2,350 | 2,150 | 2,150 | 2,400 | 2,025 | 18.01M |
| August 14, 2025 | 3,000 | 2,890 | 2,890 | 3,000 | 2,820 | 593,898 |
| August 13, 2025 | 2,910 | 2,965 | 2,965 | 3,135 | 2,905 | 969,807 |
| August 12, 2025 | 2,975 | 2,910 | 2,910 | 3,075 | 2,905 | 500,581 |
| August 11, 2025 | 2,970 | 2,955 | 2,955 | 3,000 | 2,870 | 618,089 |
| August 08, 2025 | 3,005 | 3,000 | 3,000 | 3,025 | 2,940 | 388,510 |
| August 07, 2025 | 2,985 | 2,985 | 2,985 | 3,055 | 2,950 | 472,743 |
| August 06, 2025 | 2,915 | 2,980 | 2,980 | 3,055 | 2,870 | 549,808 |
| August 05, 2025 | 2,985 | 2,920 | 2,920 | 3,105 | 2,847 | 987,349 |
| August 04, 2025 | 2,810 | 2,950 | 2,950 | 3,095 | 2,810 | 1.2M |
| August 01, 2025 | 2,975 | 2,880 | 2,880 | 2,995 | 2,840 | 1.07M |
| July 31, 2025 | 2,825 | 3,070 | 3,070 | 3,070 | 2,760 | 1.81M |
| July 30, 2025 | 2,855 | 2,775 | 2,775 | 2,925 | 2,775 | 840,269 |
| July 29, 2025 | 2,900 | 2,865 | 2,865 | 2,910 | 2,795 | 877,557 |
| July 28, 2025 | 2,955 | 2,885 | 2,885 | 3,105 | 2,875 | 1.02M |
| July 25, 2025 | 3,005 | 3,050 | 3,050 | 3,105 | 2,945 | 991,364 |
| July 24, 2025 | 3,210 | 3,005 | 3,005 | 3,250 | 2,990 | 2.15M |
| July 23, 2025 | 3,485 | 3,245 | 3,245 | 3,510 | 3,180 | 1.6M |
| July 22, 2025 | 3,435 | 3,450 | 3,450 | 3,615 | 3,340 | 2.06M |
| July 21, 2025 | 3,290 | 3,430 | 3,430 | 3,450 | 3,290 | 509,997 |
| July 18, 2025 | 3,340 | 3,335 | 3,335 | 3,490 | 3,290 | 940,860 |
| July 17, 2025 | 3,255 | 3,340 | 3,340 | 3,355 | 3,225 | 573,471 |
| July 16, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,175 | 669,033 |
| July 15, 2025 | 3,355 | 3,345 | 3,345 | 3,480 | 3,270 | 1.16M |
| July 14, 2025 | 3,545 | 3,440 | 3,440 | 3,560 | 3,385 | 1M |
| July 11, 2025 | 3,300 | 3,525 | 3,525 | 3,650 | 3,265 | 4.36M |
| July 10, 2025 | 3,435 | 3,320 | 3,320 | 3,440 | 3,305 | 1.65M |
| July 09, 2025 | 3,525 | 3,445 | 3,445 | 3,560 | 3,335 | 2.97M |
| July 08, 2025 | 3,210 | 3,635 | 3,635 | 3,860 | 3,175 | 21.44M |
| July 07, 2025 | 3,310 | 3,205 | 3,205 | 3,340 | 3,140 | 2.96M |
| July 04, 2025 | 3,190 | 3,200 | 3,200 | 3,480 | 3,065 | 6.89M |
| July 03, 2025 | 3,070 | 3,175 | 3,175 | 3,350 | 2,920 | 11.33M |
| July 02, 2025 | 3,430 | 3,180 | 3,180 | 3,650 | 2,920 | 61.69M |
| July 01, 2025 | 3,420 | 3,120 | 3,120 | 3,480 | 3,000 | 6.5M |
| June 30, 2025 | 3,000 | 3,450 | 3,450 | 3,740 | 2,960 | 17.17M |
| June 27, 2025 | 3,000 | 2,920 | 2,920 | 3,225 | 2,810 | 6.75M |
| June 26, 2025 | 2,845 | 2,945 | 2,945 | 3,030 | 2,805 | 2.11M |
| June 25, 2025 | 2,695 | 2,845 | 2,845 | 2,920 | 2,635 | 2.1M |
| June 24, 2025 | 2,830 | 2,675 | 2,675 | 2,950 | 2,620 | 1.81M |
| June 23, 2025 | 2,995 | 2,820 | 2,820 | 3,040 | 2,730 | 2.28M |
| June 20, 2025 | 2,830 | 2,995 | 2,995 | 3,095 | 2,705 | 3.7M |
| June 19, 2025 | 2,910 | 2,830 | 2,830 | 2,935 | 2,795 | 1.33M |
| June 18, 2025 | 2,610 | 2,885 | 2,885 | 2,960 | 2,575 | 4.37M |
| June 17, 2025 | 2,730 | 2,635 | 2,635 | 2,790 | 2,520 | 1.67M |
| June 16, 2025 | 2,605 | 2,725 | 2,725 | 2,855 | 2,505 | 6.12M |
| June 13, 2025 | 2,300 | 2,475 | 2,475 | 2,655 | 2,230 | 10.56M |