986.00
+5(+0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 995 | 981 | 981 | 999 | 976 | 76,349 |
| October 16, 2025 | 990 | 995 | 995 | 998 | 985 | 31,779 |
| October 15, 2025 | 1,000 | 990 | 990 | 1,000 | 973 | 76,962 |
| October 14, 2025 | 1,004 | 1,000 | 1,000 | 1,009 | 976 | 107,771 |
| October 13, 2025 | 1,015 | 1,004 | 1,004 | 1,016 | 979 | 58,238 |
| October 10, 2025 | 1,003 | 1,015 | 1,015 | 1,044 | 987 | 162,294 |
| October 02, 2025 | 1,019 | 1,012 | 1,012 | 1,020 | 998 | 86,021 |
| October 01, 2025 | 1,000 | 1,014 | 1,014 | 1,015 | 997 | 100,460 |
| September 30, 2025 | 992 | 1,000 | 1,000 | 1,000 | 982 | 50,709 |
| September 29, 2025 | 985 | 992 | 992 | 998 | 976 | 40,389 |
| September 26, 2025 | 996 | 985 | 985 | 996 | 975 | 36,234 |
| September 25, 2025 | 991 | 990 | 990 | 997 | 983 | 30,341 |
| September 24, 2025 | 1,000 | 992 | 992 | 1,000 | 987 | 59,620 |
| September 23, 2025 | 1,000 | 995 | 995 | 1,000 | 990 | 26,335 |
| September 22, 2025 | 997 | 1,000 | 1,000 | 1,005 | 992 | 49,907 |
| September 19, 2025 | 1,005 | 997 | 997 | 1,006 | 990 | 34,080 |
| September 18, 2025 | 1,000 | 996 | 996 | 1,003 | 990 | 34,853 |
| September 17, 2025 | 994 | 991 | 991 | 1,003 | 975 | 115,723 |
| September 16, 2025 | 993 | 996 | 996 | 1,075 | 988 | 361,121 |
| September 15, 2025 | 1,002 | 993 | 993 | 1,006 | 992 | 65,067 |
| September 12, 2025 | 1,002 | 1,000 | 1,000 | 1,007 | 996 | 70,935 |
| September 11, 2025 | 1,009 | 1,005 | 1,005 | 1,010 | 999 | 30,115 |
| September 10, 2025 | 1,004 | 1,007 | 1,007 | 1,014 | 997 | 48,410 |
| September 09, 2025 | 1,004 | 1,003 | 1,003 | 1,004 | 991 | 58,820 |
| September 08, 2025 | 1,009 | 1,000 | 1,000 | 1,009 | 993 | 37,016 |
| September 05, 2025 | 1,010 | 1,009 | 1,009 | 1,010 | 998 | 19,234 |
| September 04, 2025 | 1,004 | 1,008 | 1,008 | 1,009 | 992 | 41,531 |
| September 03, 2025 | 1,011 | 1,004 | 1,004 | 1,018 | 995 | 32,043 |
| September 02, 2025 | 1,002 | 1,011 | 1,011 | 1,011 | 997 | 28,820 |
| September 01, 2025 | 1,021 | 1,009 | 1,009 | 1,021 | 996 | 45,670 |
| August 29, 2025 | 1,020 | 1,012 | 1,012 | 1,021 | 1,001 | 11,507 |
| August 28, 2025 | 1,002 | 1,014 | 1,014 | 1,025 | 997 | 35,045 |
| August 27, 2025 | 997 | 1,001 | 1,001 | 1,009 | 993 | 52,052 |
| August 26, 2025 | 1,023 | 1,006 | 1,006 | 1,025 | 999 | 22,106 |
| August 25, 2025 | 1,015 | 1,015 | 1,015 | 1,026 | 999 | 64,145 |
| August 22, 2025 | 999 | 1,015 | 1,015 | 1,022 | 992 | 52,367 |
| August 21, 2025 | 1,001 | 999 | 999 | 1,119 | 993 | 202,380 |
| August 20, 2025 | 998 | 1,000 | 1,000 | 1,001 | 980 | 73,806 |
| August 19, 2025 | 1,000 | 997 | 997 | 1,004 | 995 | 26,526 |
| August 18, 2025 | 1,016 | 1,000 | 1,000 | 1,019 | 998 | 27,909 |
| August 14, 2025 | 1,011 | 1,017 | 1,017 | 1,023 | 1,006 | 20,122 |
| August 13, 2025 | 1,019 | 1,009 | 1,009 | 1,030 | 1,006 | 18,836 |
| August 12, 2025 | 1,015 | 1,011 | 1,011 | 1,025 | 1,005 | 30,023 |
| August 11, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 999 | 72,055 |
| August 08, 2025 | 1,016 | 1,020 | 1,020 | 1,020 | 1,004 | 69,515 |
| August 07, 2025 | 1,009 | 1,016 | 1,016 | 1,022 | 998 | 38,670 |
| August 06, 2025 | 1,030 | 1,009 | 1,009 | 1,030 | 991 | 115,225 |
| August 05, 2025 | 1,000 | 1,008 | 1,008 | 1,029 | 999 | 48,670 |
| August 04, 2025 | 1,009 | 1,000 | 1,000 | 1,012 | 995 | 84,781 |
| August 01, 2025 | 1,021 | 1,006 | 1,006 | 1,031 | 1,006 | 43,334 |
| July 31, 2025 | 1,024 | 1,021 | 1,021 | 1,024 | 1,009 | 50,454 |
| July 30, 2025 | 1,027 | 1,023 | 1,023 | 1,030 | 1,015 | 30,314 |
| July 29, 2025 | 1,018 | 1,027 | 1,027 | 1,029 | 1,007 | 40,717 |
| July 28, 2025 | 1,038 | 1,018 | 1,018 | 1,039 | 1,014 | 62,029 |
| July 25, 2025 | 1,045 | 1,038 | 1,038 | 1,050 | 1,032 | 10,171 |
| July 24, 2025 | 1,049 | 1,035 | 1,035 | 1,059 | 1,035 | 41,088 |
| July 23, 2025 | 1,045 | 1,049 | 1,049 | 1,074 | 1,045 | 37,937 |
| July 22, 2025 | 1,057 | 1,055 | 1,055 | 1,069 | 1,050 | 18,201 |
| July 21, 2025 | 1,048 | 1,057 | 1,057 | 1,067 | 1,048 | 18,634 |
| July 18, 2025 | 1,046 | 1,048 | 1,048 | 1,060 | 1,041 | 21,445 |