1,795.00
-102(-5.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,850 | 1,795 | 1,795 | 1,895 | 1,759 | 703,789 |
| September 25, 2025 | 1,879 | 1,897 | 1,897 | 1,950 | 1,831 | 842,453 |
| September 24, 2025 | 1,807 | 1,879 | 1,879 | 1,969 | 1,807 | 2.03M |
| September 23, 2025 | 1,818 | 1,805 | 1,805 | 1,869 | 1,790 | 1.6M |
| September 22, 2025 | 1,997 | 1,837 | 1,837 | 1,997 | 1,808 | 2.3M |
| September 19, 2025 | 2,085 | 2,040 | 2,040 | 2,090 | 1,995 | 698,219 |
| September 18, 2025 | 2,100 | 2,095 | 2,095 | 2,110 | 2,050 | 469,936 |
| September 17, 2025 | 2,235 | 2,105 | 2,105 | 2,245 | 2,055 | 1.94M |
| September 16, 2025 | 2,270 | 2,225 | 2,225 | 2,325 | 2,180 | 883,311 |
| September 15, 2025 | 2,340 | 2,230 | 2,230 | 2,425 | 2,180 | 1.18M |
| September 12, 2025 | 2,670 | 2,345 | 2,345 | 2,670 | 2,345 | 1.47M |
| September 11, 2025 | 2,700 | 2,670 | 2,670 | 2,920 | 2,585 | 2.97M |
| September 10, 2025 | 2,665 | 2,585 | 2,585 | 2,690 | 2,435 | 2.39M |
| September 09, 2025 | 2,415 | 2,700 | 2,700 | 2,950 | 2,415 | 7.99M |
| September 08, 2025 | 2,170 | 2,415 | 2,415 | 2,580 | 2,120 | 4.09M |
| September 05, 2025 | 2,100 | 2,170 | 2,170 | 2,365 | 2,010 | 3.34M |
| September 04, 2025 | 1,970 | 2,100 | 2,100 | 2,160 | 1,857 | 1.42M |
| September 03, 2025 | 2,035 | 1,972 | 1,972 | 2,085 | 1,955 | 688,676 |
| September 02, 2025 | 2,070 | 1,980 | 1,980 | 2,125 | 1,960 | 1.05M |
| September 01, 2025 | 1,990 | 2,060 | 2,060 | 2,140 | 1,914 | 1.89M |
| August 29, 2025 | 1,775 | 2,045 | 2,045 | 2,190 | 1,755 | 4.61M |
| August 28, 2025 | 1,700 | 1,770 | 1,770 | 1,774 | 1,676 | 632,465 |
| August 27, 2025 | 1,604 | 1,696 | 1,696 | 1,699 | 1,591 | 521,137 |
| August 26, 2025 | 1,800 | 1,601 | 1,601 | 1,800 | 1,590 | 1.07M |
| August 25, 2025 | 1,503 | 1,705 | 1,705 | 1,750 | 1,503 | 1.45M |
| August 22, 2025 | 1,534 | 1,502 | 1,502 | 1,551 | 1,490 | 361,474 |
| August 21, 2025 | 1,562 | 1,533 | 1,533 | 1,653 | 1,528 | 583,959 |
| August 20, 2025 | 1,526 | 1,560 | 1,560 | 1,577 | 1,410 | 736,425 |
| August 19, 2025 | 1,590 | 1,510 | 1,510 | 1,650 | 1,488 | 1.45M |
| August 18, 2025 | 1,409 | 1,526 | 1,526 | 1,655 | 1,409 | 2.84M |
| August 14, 2025 | 1,439 | 1,405 | 1,405 | 1,439 | 1,365 | 429,203 |
| August 13, 2025 | 1,461 | 1,422 | 1,422 | 1,494 | 1,406 | 360,020 |
| August 12, 2025 | 1,382 | 1,461 | 1,461 | 1,500 | 1,375 | 1.09M |
| August 11, 2025 | 1,454 | 1,395 | 1,395 | 1,466 | 1,386 | 633,773 |
| August 08, 2025 | 1,398 | 1,453 | 1,453 | 1,489 | 1,375 | 1.03M |
| August 07, 2025 | 1,424 | 1,400 | 1,400 | 1,465 | 1,368 | 1.22M |
| August 06, 2025 | 1,440 | 1,406 | 1,406 | 1,495 | 1,320 | 3.56M |
| August 05, 2025 | 1,260 | 1,320 | 1,320 | 1,400 | 1,216 | 2.87M |
| August 04, 2025 | 1,178 | 1,261 | 1,261 | 1,311 | 1,160 | 4.1M |
| August 01, 2025 | 1,150 | 1,151 | 1,151 | 1,233 | 1,100 | 2.5M |
| July 31, 2025 | 1,215 | 1,129 | 1,129 | 1,219 | 1,113 | 1.9M |
| July 30, 2025 | 1,271 | 1,179 | 1,179 | 1,360 | 1,157 | 11.17M |
| July 29, 2025 | 918 | 1,193 | 1,193 | 1,193 | 904 | 7.68M |
| July 28, 2025 | 916 | 918 | 918 | 922 | 892 | 105,190 |
| July 25, 2025 | 894 | 916 | 916 | 918 | 873 | 83,438 |
| July 24, 2025 | 900 | 893 | 893 | 915 | 888 | 61,575 |
| July 23, 2025 | 901 | 901 | 901 | 918 | 888 | 180,907 |
| July 22, 2025 | 875 | 895 | 895 | 920 | 872 | 208,927 |
| July 21, 2025 | 888 | 876 | 876 | 888 | 873 | 32,851 |
| July 18, 2025 | 891 | 882 | 882 | 892 | 877 | 27,344 |
| July 17, 2025 | 908 | 891 | 891 | 908 | 872 | 24,660 |
| July 16, 2025 | 909 | 899 | 899 | 909 | 880 | 17,888 |
| July 15, 2025 | 895 | 900 | 900 | 907 | 871 | 105,773 |
| July 14, 2025 | 901 | 895 | 895 | 910 | 892 | 77,851 |
| July 11, 2025 | 906 | 901 | 901 | 914 | 891 | 38,717 |
| July 10, 2025 | 900 | 904 | 904 | 910 | 892 | 71,316 |
| July 09, 2025 | 885 | 900 | 900 | 909 | 884 | 189,604 |
| July 08, 2025 | 865 | 885 | 885 | 890 | 855 | 103,295 |
| July 07, 2025 | 873 | 865 | 865 | 902 | 863 | 166,890 |
| July 04, 2025 | 848 | 873 | 873 | 881 | 848 | 142,616 |