962.00
+1(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 964 | 962 | 962 | 964 | 956 | 37,704 |
| September 08, 2025 | 955 | 961 | 961 | 965 | 950 | 49,041 |
| September 05, 2025 | 953 | 955 | 955 | 960 | 950 | 80,603 |
| September 04, 2025 | 953 | 955 | 955 | 960 | 950 | 32,546 |
| September 03, 2025 | 965 | 954 | 954 | 965 | 945 | 163,160 |
| September 02, 2025 | 957 | 963 | 963 | 965 | 952 | 71,337 |
| September 01, 2025 | 956 | 959 | 959 | 966 | 954 | 57,439 |
| August 29, 2025 | 957 | 962 | 962 | 963 | 955 | 46,023 |
| August 28, 2025 | 964 | 957 | 957 | 964 | 954 | 87,121 |
| August 27, 2025 | 967 | 964 | 964 | 968 | 958 | 45,180 |
| August 26, 2025 | 967 | 965 | 965 | 968 | 960 | 47,728 |
| August 25, 2025 | 965 | 968 | 968 | 968 | 961 | 25,144 |
| August 22, 2025 | 968 | 963 | 963 | 968 | 956 | 34,572 |
| August 21, 2025 | 963 | 960 | 960 | 968 | 958 | 54,375 |
| August 20, 2025 | 967 | 958 | 958 | 967 | 957 | 39,491 |
| August 19, 2025 | 963 | 967 | 967 | 968 | 957 | 78,867 |
| August 18, 2025 | 969 | 959 | 959 | 969 | 959 | 60,258 |
| August 14, 2025 | 955 | 967 | 967 | 970 | 955 | 111,840 |
| August 13, 2025 | 953 | 958 | 958 | 964 | 953 | 130,643 |
| August 12, 2025 | 960 | 959 | 959 | 964 | 950 | 106,310 |
| August 11, 2025 | 960 | 958 | 958 | 962 | 950 | 122,117 |
| August 08, 2025 | 966 | 957 | 957 | 968 | 953 | 69,246 |
| August 07, 2025 | 970 | 966 | 966 | 970 | 950 | 128,430 |
| August 06, 2025 | 957 | 967 | 967 | 975 | 956 | 150,167 |
| August 05, 2025 | 960 | 964 | 964 | 964 | 951 | 101,503 |
| August 04, 2025 | 959 | 956 | 956 | 969 | 950 | 103,678 |
| August 01, 2025 | 962 | 959 | 959 | 962 | 935 | 161,236 |
| July 31, 2025 | 964 | 957 | 957 | 964 | 955 | 40,072 |
| July 30, 2025 | 957 | 963 | 963 | 964 | 950 | 85,607 |
| July 29, 2025 | 959 | 957 | 957 | 961 | 949 | 52,402 |
| July 28, 2025 | 962 | 954 | 954 | 962 | 953 | 42,421 |
| July 25, 2025 | 961 | 962 | 962 | 963 | 955 | 69,212 |
| July 24, 2025 | 958 | 958 | 958 | 962 | 957 | 12,781 |
| July 23, 2025 | 955 | 961 | 961 | 964 | 955 | 31,217 |
| July 22, 2025 | 964 | 963 | 963 | 964 | 954 | 148,094 |
| July 21, 2025 | 964 | 963 | 963 | 964 | 955 | 56,262 |
| July 18, 2025 | 963 | 963 | 963 | 965 | 955 | 110,548 |
| July 17, 2025 | 960 | 962 | 962 | 964 | 956 | 49,378 |
| July 16, 2025 | 955 | 962 | 962 | 963 | 954 | 56,780 |
| July 15, 2025 | 964 | 960 | 960 | 964 | 954 | 57,804 |
| July 14, 2025 | 963 | 963 | 963 | 965 | 952 | 156,189 |
| July 11, 2025 | 961 | 961 | 961 | 963 | 954 | 75,066 |
| July 10, 2025 | 960 | 959 | 959 | 962 | 957 | 61,574 |
| July 09, 2025 | 951 | 960 | 960 | 962 | 951 | 120,588 |
| July 08, 2025 | 959 | 956 | 956 | 962 | 955 | 51,572 |
| July 07, 2025 | 955 | 959 | 959 | 962 | 950 | 67,149 |
| July 04, 2025 | 959 | 960 | 960 | 960 | 950 | 78,657 |
| July 03, 2025 | 960 | 959 | 959 | 961 | 948 | 145,729 |
| July 02, 2025 | 954 | 958 | 958 | 960 | 946 | 166,479 |
| July 01, 2025 | 958 | 955 | 955 | 958 | 950 | 218,814 |
| June 30, 2025 | 947 | 954 | 954 | 956 | 940 | 157,286 |
| June 27, 2025 | 960 | 947 | 947 | 960 | 946 | 131,203 |
| June 26, 2025 | 954 | 955 | 955 | 962 | 950 | 116,176 |
| June 25, 2025 | 957 | 950 | 950 | 963 | 949 | 106,938 |
| June 24, 2025 | 946 | 957 | 957 | 957 | 942 | 90,431 |
| June 23, 2025 | 954 | 946 | 946 | 954 | 917 | 424,245 |
| June 20, 2025 | 953 | 955 | 955 | 959 | 950 | 55,561 |
| June 19, 2025 | 960 | 953 | 953 | 963 | 906 | 158,746 |
| June 18, 2025 | 957 | 954 | 954 | 965 | 950 | 53,350 |
| June 17, 2025 | 964 | 957 | 957 | 965 | 951 | 55,006 |