1,680.00
+8(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,700 | 1,672 | 1,672 | 1,700 | 1,671 | 102,611 |
| September 04, 2025 | 1,707 | 1,686 | 1,686 | 1,733 | 1,683 | 249,675 |
| September 03, 2025 | 1,718 | 1,708 | 1,708 | 1,730 | 1,682 | 180,625 |
| September 02, 2025 | 1,738 | 1,718 | 1,718 | 1,764 | 1,711 | 74,244 |
| September 01, 2025 | 1,792 | 1,738 | 1,738 | 1,796 | 1,731 | 127,273 |
| August 29, 2025 | 1,792 | 1,792 | 1,792 | 1,800 | 1,769 | 114,070 |
| August 28, 2025 | 1,800 | 1,792 | 1,792 | 1,813 | 1,781 | 125,040 |
| August 27, 2025 | 1,812 | 1,800 | 1,800 | 1,812 | 1,785 | 97,161 |
| August 26, 2025 | 1,791 | 1,810 | 1,810 | 1,815 | 1,779 | 76,491 |
| August 25, 2025 | 1,830 | 1,791 | 1,791 | 1,842 | 1,785 | 163,991 |
| August 22, 2025 | 1,821 | 1,812 | 1,812 | 1,842 | 1,795 | 221,342 |
| August 21, 2025 | 1,801 | 1,813 | 1,813 | 1,834 | 1,801 | 184,136 |
| August 20, 2025 | 1,857 | 1,825 | 1,825 | 1,857 | 1,720 | 207,834 |
| August 19, 2025 | 1,785 | 1,861 | 1,861 | 1,882 | 1,783 | 488,185 |
| August 18, 2025 | 1,830 | 1,786 | 1,786 | 1,854 | 1,728 | 1.62M |
| August 14, 2025 | 1,878 | 1,842 | 1,842 | 1,880 | 1,837 | 101,728 |
| August 13, 2025 | 1,875 | 1,860 | 1,860 | 1,895 | 1,853 | 109,306 |
| August 12, 2025 | 1,866 | 1,859 | 1,859 | 1,898 | 1,856 | 235,810 |
| August 11, 2025 | 1,910 | 1,866 | 1,866 | 1,915 | 1,866 | 140,094 |
| August 08, 2025 | 1,952 | 1,909 | 1,909 | 1,976 | 1,899 | 148,416 |
| August 07, 2025 | 1,972 | 1,952 | 1,952 | 1,987 | 1,945 | 108,706 |
| August 06, 2025 | 1,945 | 1,967 | 1,967 | 1,976 | 1,921 | 145,947 |
| August 05, 2025 | 1,968 | 1,945 | 1,945 | 2,000 | 1,933 | 240,473 |
| August 04, 2025 | 1,963 | 1,975 | 1,975 | 2,015 | 1,960 | 353,396 |
| August 01, 2025 | 2,015 | 1,962 | 1,962 | 2,020 | 1,957 | 349,079 |
| July 31, 2025 | 2,055 | 2,035 | 2,035 | 2,085 | 2,015 | 492,393 |
| July 30, 2025 | 2,075 | 2,045 | 2,045 | 2,155 | 2,030 | 942,005 |
| July 29, 2025 | 2,050 | 2,100 | 2,100 | 2,105 | 1,970 | 1.56M |
| July 28, 2025 | 2,150 | 2,030 | 2,030 | 2,180 | 2,020 | 1.34M |
| July 25, 2025 | 2,125 | 2,145 | 2,145 | 2,165 | 2,112 | 867,004 |
| July 24, 2025 | 2,235 | 2,135 | 2,135 | 2,240 | 2,110 | 1.17M |
| July 23, 2025 | 2,300 | 2,230 | 2,230 | 2,305 | 2,170 | 1.67M |
| July 22, 2025 | 2,390 | 2,275 | 2,275 | 2,410 | 2,225 | 1.4M |
| July 21, 2025 | 2,395 | 2,360 | 2,360 | 2,430 | 2,335 | 764,294 |
| July 18, 2025 | 2,415 | 2,360 | 2,360 | 2,415 | 2,335 | 504,305 |
| July 17, 2025 | 2,355 | 2,400 | 2,400 | 2,415 | 2,340 | 1.18M |
| July 16, 2025 | 2,245 | 2,320 | 2,320 | 2,370 | 2,240 | 1.92M |
| July 15, 2025 | 2,195 | 2,200 | 2,200 | 2,200 | 2,170 | 144,682 |
| July 14, 2025 | 2,200 | 2,200 | 2,200 | 2,250 | 2,170 | 467,852 |
| July 11, 2025 | 2,220 | 2,210 | 2,210 | 2,220 | 2,155 | 353,968 |
| July 10, 2025 | 2,275 | 2,230 | 2,230 | 2,290 | 2,160 | 710,833 |
| July 09, 2025 | 2,250 | 2,275 | 2,275 | 2,290 | 2,220 | 971,009 |
| July 08, 2025 | 2,170 | 2,235 | 2,235 | 2,240 | 2,155 | 1.21M |
| July 07, 2025 | 2,110 | 2,165 | 2,165 | 2,180 | 2,100 | 1.08M |
| July 04, 2025 | 2,075 | 2,095 | 2,095 | 2,195 | 1,972 | 4.09M |
| July 03, 2025 | 1,826 | 1,966 | 1,966 | 1,966 | 1,825 | 762,494 |
| July 02, 2025 | 1,850 | 1,828 | 1,828 | 1,850 | 1,792 | 170,105 |
| July 01, 2025 | 1,842 | 1,850 | 1,850 | 1,859 | 1,830 | 145,628 |
| June 30, 2025 | 1,819 | 1,850 | 1,850 | 1,900 | 1,814 | 193,060 |
| June 27, 2025 | 1,805 | 1,799 | 1,799 | 1,824 | 1,793 | 163,737 |
| June 26, 2025 | 1,872 | 1,814 | 1,814 | 1,900 | 1,812 | 229,481 |
| June 25, 2025 | 1,873 | 1,872 | 1,872 | 1,873 | 1,847 | 196,951 |
| June 24, 2025 | 1,837 | 1,869 | 1,869 | 1,871 | 1,825 | 173,181 |
| June 23, 2025 | 1,860 | 1,825 | 1,825 | 1,860 | 1,815 | 198,760 |
| June 20, 2025 | 1,827 | 1,863 | 1,863 | 1,870 | 1,823 | 349,273 |
| June 19, 2025 | 1,806 | 1,845 | 1,845 | 1,848 | 1,806 | 291,785 |
| June 18, 2025 | 1,829 | 1,824 | 1,824 | 1,830 | 1,801 | 247,211 |
| June 17, 2025 | 1,812 | 1,829 | 1,829 | 1,843 | 1,798 | 445,746 |
| June 16, 2025 | 1,728 | 1,812 | 1,812 | 1,943 | 1,728 | 3.31M |
| June 13, 2025 | 1,775 | 1,766 | 1,766 | 1,785 | 1,741 | 369,983 |