1,618.00
+2(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,616 | 1,618 | 1,618 | 1,643 | 1,611 | 73,991 |
| September 26, 2025 | 1,635 | 1,616 | 1,616 | 1,635 | 1,610 | 110,594 |
| September 25, 2025 | 1,646 | 1,635 | 1,635 | 1,646 | 1,628 | 107,267 |
| September 24, 2025 | 1,651 | 1,640 | 1,640 | 1,680 | 1,634 | 114,961 |
| September 23, 2025 | 1,672 | 1,651 | 1,651 | 1,675 | 1,651 | 117,679 |
| September 22, 2025 | 1,690 | 1,670 | 1,670 | 1,701 | 1,663 | 118,023 |
| September 19, 2025 | 1,704 | 1,687 | 1,687 | 1,717 | 1,683 | 95,069 |
| September 18, 2025 | 1,677 | 1,704 | 1,704 | 1,706 | 1,677 | 55,473 |
| September 17, 2025 | 1,694 | 1,676 | 1,676 | 1,694 | 1,674 | 125,290 |
| September 16, 2025 | 1,695 | 1,695 | 1,695 | 1,703 | 1,679 | 214,359 |
| September 15, 2025 | 1,715 | 1,695 | 1,695 | 1,717 | 1,695 | 120,161 |
| September 12, 2025 | 1,695 | 1,714 | 1,714 | 1,718 | 1,681 | 177,188 |
| September 11, 2025 | 1,698 | 1,697 | 1,697 | 1,709 | 1,683 | 174,288 |
| September 10, 2025 | 1,671 | 1,698 | 1,698 | 1,700 | 1,671 | 230,315 |
| September 09, 2025 | 1,685 | 1,685 | 1,685 | 1,697 | 1,673 | 187,873 |
| September 08, 2025 | 1,672 | 1,680 | 1,680 | 1,696 | 1,661 | 109,850 |
| 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 |