1,644.00
+13(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,640 | 1,644 | 1,644 | 1,645 | 1,626 | 5,872 |
| September 11, 2025 | 1,642 | 1,631 | 1,631 | 1,680 | 1,630 | 5,352 |
| September 10, 2025 | 1,636 | 1,638 | 1,638 | 1,673 | 1,636 | 1,773 |
| September 09, 2025 | 1,615 | 1,636 | 1,636 | 1,638 | 1,615 | 13,332 |
| September 08, 2025 | 1,660 | 1,615 | 1,615 | 1,676 | 1,600 | 13,746 |
| September 05, 2025 | 1,660 | 1,660 | 1,660 | 1,661 | 1,645 | 2,165 |
| September 04, 2025 | 1,677 | 1,660 | 1,660 | 1,677 | 1,642 | 3,321 |
| September 03, 2025 | 1,659 | 1,660 | 1,660 | 1,693 | 1,659 | 9,551 |
| September 02, 2025 | 1,644 | 1,659 | 1,659 | 1,659 | 1,625 | 11,877 |
| September 01, 2025 | 1,628 | 1,630 | 1,630 | 1,643 | 1,623 | 5,904 |
| August 29, 2025 | 1,617 | 1,628 | 1,628 | 1,659 | 1,617 | 6,156 |
| August 28, 2025 | 1,632 | 1,602 | 1,602 | 1,657 | 1,600 | 10,376 |
| August 27, 2025 | 1,594 | 1,611 | 1,611 | 1,686 | 1,590 | 2,943 |
| August 26, 2025 | 1,595 | 1,595 | 1,595 | 1,610 | 1,580 | 16,494 |
| August 25, 2025 | 1,590 | 1,589 | 1,589 | 1,599 | 1,589 | 7,464 |
| August 22, 2025 | 1,587 | 1,580 | 1,580 | 1,591 | 1,572 | 5,088 |
| August 21, 2025 | 1,607 | 1,571 | 1,571 | 1,614 | 1,570 | 29,018 |
| August 20, 2025 | 1,625 | 1,606 | 1,606 | 1,625 | 1,596 | 11,028 |
| August 19, 2025 | 1,664 | 1,625 | 1,625 | 1,664 | 1,625 | 7,012 |
| August 18, 2025 | 1,667 | 1,664 | 1,664 | 1,682 | 1,664 | 10,078 |
| August 14, 2025 | 1,680 | 1,685 | 1,685 | 1,701 | 1,671 | 3,737 |
| August 13, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,684 | 9,360 |
| August 12, 2025 | 1,692 | 1,689 | 1,689 | 1,697 | 1,683 | 4,121 |
| August 11, 2025 | 1,692 | 1,683 | 1,683 | 1,695 | 1,680 | 4,593 |
| August 08, 2025 | 1,669 | 1,685 | 1,685 | 1,689 | 1,669 | 4,762 |
| August 07, 2025 | 1,683 | 1,669 | 1,669 | 1,700 | 1,591 | 36,095 |
| August 06, 2025 | 1,683 | 1,683 | 1,683 | 1,710 | 1,621 | 13,043 |
| August 05, 2025 | 1,664 | 1,664 | 1,664 | 1,689 | 1,659 | 6,215 |
| August 04, 2025 | 1,664 | 1,664 | 1,664 | 1,669 | 1,634 | 24,093 |
| August 01, 2025 | 1,712 | 1,653 | 1,653 | 1,712 | 1,651 | 26,540 |
| July 31, 2025 | 1,718 | 1,712 | 1,712 | 1,718 | 1,705 | 14,338 |
| July 30, 2025 | 1,714 | 1,711 | 1,711 | 1,724 | 1,700 | 7,618 |
| July 29, 2025 | 1,707 | 1,714 | 1,714 | 1,728 | 1,682 | 20,759 |
| July 28, 2025 | 1,704 | 1,707 | 1,707 | 1,720 | 1,687 | 27,059 |
| July 25, 2025 | 1,717 | 1,685 | 1,685 | 1,954 | 1,685 | 596,374 |
| July 24, 2025 | 1,738 | 1,708 | 1,708 | 1,779 | 1,699 | 9,801 |
| July 23, 2025 | 1,722 | 1,723 | 1,723 | 1,779 | 1,687 | 18,950 |
| July 22, 2025 | 1,750 | 1,722 | 1,722 | 1,750 | 1,707 | 17,951 |
| July 21, 2025 | 1,758 | 1,750 | 1,750 | 1,789 | 1,731 | 10,167 |
| July 18, 2025 | 1,731 | 1,750 | 1,750 | 1,760 | 1,731 | 13,764 |
| July 17, 2025 | 1,762 | 1,720 | 1,720 | 1,762 | 1,720 | 13,874 |
| July 16, 2025 | 1,756 | 1,764 | 1,764 | 1,765 | 1,728 | 11,484 |
| July 15, 2025 | 1,749 | 1,756 | 1,756 | 1,759 | 1,707 | 16,738 |
| July 14, 2025 | 1,763 | 1,700 | 1,700 | 1,763 | 1,700 | 19,296 |
| July 11, 2025 | 1,670 | 1,763 | 1,763 | 1,776 | 1,668 | 71,089 |
| July 10, 2025 | 1,675 | 1,667 | 1,667 | 1,686 | 1,659 | 21,235 |
| July 09, 2025 | 1,649 | 1,675 | 1,675 | 1,680 | 1,637 | 28,712 |
| July 08, 2025 | 1,636 | 1,636 | 1,636 | 1,657 | 1,621 | 43,611 |
| July 07, 2025 | 1,755 | 1,624 | 1,624 | 1,784 | 1,624 | 390,567 |
| July 04, 2025 | 1,781 | 1,755 | 1,755 | 2,285 | 1,751 | 3.39M |
| July 03, 2025 | 1,793 | 1,781 | 1,781 | 1,810 | 1,780 | 21,992 |
| July 02, 2025 | 1,825 | 1,812 | 1,812 | 2,005 | 1,787 | 149,814 |
| July 01, 2025 | 1,699 | 1,816 | 1,816 | 1,868 | 1,699 | 91,748 |
| June 30, 2025 | 1,655 | 1,696 | 1,696 | 1,717 | 1,650 | 15,759 |
| June 27, 2025 | 1,677 | 1,663 | 1,663 | 1,678 | 1,661 | 6,367 |
| June 26, 2025 | 1,700 | 1,684 | 1,684 | 1,707 | 1,640 | 10,405 |
| June 25, 2025 | 1,684 | 1,700 | 1,700 | 1,711 | 1,659 | 41,461 |
| June 24, 2025 | 1,686 | 1,679 | 1,679 | 1,686 | 1,650 | 29,572 |
| June 23, 2025 | 1,682 | 1,653 | 1,653 | 1,684 | 1,633 | 10,265 |
| June 20, 2025 | 1,681 | 1,696 | 1,696 | 1,709 | 1,680 | 19,301 |