1,109.00
-26(-2.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,135 | 1,109 | 1,109 | 1,135 | 1,100 | 290,549 |
| September 25, 2025 | 1,159 | 1,135 | 1,135 | 1,165 | 1,133 | 187,497 |
| September 24, 2025 | 1,178 | 1,159 | 1,159 | 1,190 | 1,140 | 339,438 |
| September 23, 2025 | 1,144 | 1,178 | 1,178 | 1,178 | 1,135 | 362,144 |
| September 22, 2025 | 1,146 | 1,142 | 1,142 | 1,158 | 1,128 | 263,753 |
| September 19, 2025 | 1,158 | 1,135 | 1,135 | 1,165 | 1,126 | 292,717 |
| September 18, 2025 | 1,140 | 1,158 | 1,158 | 1,163 | 1,125 | 297,734 |
| September 17, 2025 | 1,110 | 1,124 | 1,124 | 1,128 | 1,101 | 172,399 |
| September 16, 2025 | 1,102 | 1,120 | 1,120 | 1,121 | 1,097 | 234,123 |
| September 15, 2025 | 1,112 | 1,113 | 1,113 | 1,135 | 1,101 | 188,159 |
| September 12, 2025 | 1,129 | 1,119 | 1,119 | 1,129 | 1,110 | 227,305 |
| September 11, 2025 | 1,140 | 1,114 | 1,114 | 1,141 | 1,108 | 260,918 |
| September 10, 2025 | 1,117 | 1,129 | 1,129 | 1,132 | 1,100 | 418,985 |
| September 09, 2025 | 1,107 | 1,116 | 1,116 | 1,140 | 1,107 | 207,614 |
| September 08, 2025 | 1,134 | 1,118 | 1,118 | 1,170 | 1,095 | 466,052 |
| September 05, 2025 | 1,093 | 1,130 | 1,130 | 1,155 | 1,093 | 1.13M |
| September 04, 2025 | 1,082 | 1,098 | 1,098 | 1,105 | 1,064 | 598,791 |
| September 03, 2025 | 1,071 | 1,074 | 1,074 | 1,118 | 1,067 | 1.85M |
| September 02, 2025 | 997 | 1,060 | 1,060 | 1,204 | 994 | 17.25M |
| September 01, 2025 | 1,003 | 989 | 989 | 1,018 | 951 | 282,996 |
| August 29, 2025 | 1,008 | 1,003 | 1,003 | 1,016 | 1,001 | 227,975 |
| August 28, 2025 | 1,025 | 1,007 | 1,007 | 1,031 | 1,003 | 285,752 |
| August 27, 2025 | 1,010 | 1,013 | 1,013 | 1,036 | 1,005 | 161,479 |
| August 26, 2025 | 1,027 | 1,005 | 1,005 | 1,027 | 1,000 | 171,576 |
| August 25, 2025 | 1,030 | 1,027 | 1,027 | 1,053 | 1,020 | 266,813 |
| August 22, 2025 | 1,035 | 1,029 | 1,029 | 1,050 | 1,022 | 332,840 |
| August 21, 2025 | 1,004 | 1,032 | 1,032 | 1,063 | 1,002 | 734,835 |
| August 20, 2025 | 968 | 985 | 985 | 985 | 937 | 404,662 |
| August 19, 2025 | 1,009 | 968 | 968 | 1,010 | 967 | 498,207 |
| August 18, 2025 | 1,015 | 1,005 | 1,005 | 1,040 | 999 | 269,778 |
| August 14, 2025 | 1,019 | 1,015 | 1,015 | 1,026 | 1,012 | 56,204 |
| August 13, 2025 | 1,022 | 1,018 | 1,018 | 1,022 | 1,000 | 180,342 |
| August 12, 2025 | 1,013 | 1,021 | 1,021 | 1,030 | 1,009 | 89,739 |
| August 11, 2025 | 1,017 | 1,013 | 1,013 | 1,018 | 1,001 | 111,312 |
| August 08, 2025 | 1,015 | 1,017 | 1,017 | 1,041 | 1,013 | 101,017 |
| August 07, 2025 | 1,023 | 1,025 | 1,025 | 1,036 | 1,010 | 94,076 |
| August 06, 2025 | 1,022 | 1,024 | 1,024 | 1,035 | 1,000 | 127,612 |
| August 05, 2025 | 1,000 | 1,023 | 1,023 | 1,029 | 1,000 | 117,050 |
| August 04, 2025 | 1,019 | 999 | 999 | 1,027 | 997 | 188,397 |
| August 01, 2025 | 1,048 | 1,013 | 1,013 | 1,048 | 996 | 333,050 |
| July 31, 2025 | 1,052 | 1,034 | 1,034 | 1,064 | 1,034 | 174,008 |
| July 30, 2025 | 1,052 | 1,052 | 1,052 | 1,069 | 1,045 | 75,874 |
| July 29, 2025 | 1,045 | 1,053 | 1,053 | 1,059 | 1,036 | 109,914 |
| July 28, 2025 | 1,074 | 1,045 | 1,045 | 1,074 | 1,038 | 194,624 |
| July 25, 2025 | 1,061 | 1,074 | 1,074 | 1,089 | 1,061 | 115,210 |
| July 24, 2025 | 1,083 | 1,069 | 1,069 | 1,090 | 1,066 | 150,840 |
| July 23, 2025 | 1,095 | 1,079 | 1,079 | 1,121 | 1,075 | 146,077 |
| July 22, 2025 | 1,130 | 1,095 | 1,095 | 1,139 | 1,095 | 268,008 |
| July 21, 2025 | 1,144 | 1,127 | 1,127 | 1,144 | 1,120 | 80,002 |
| July 18, 2025 | 1,141 | 1,143 | 1,143 | 1,150 | 1,127 | 63,255 |
| July 17, 2025 | 1,148 | 1,141 | 1,141 | 1,149 | 1,110 | 313,981 |
| July 16, 2025 | 1,136 | 1,135 | 1,135 | 1,158 | 1,112 | 135,671 |
| July 15, 2025 | 1,127 | 1,137 | 1,137 | 1,139 | 1,104 | 62,770 |
| July 14, 2025 | 1,103 | 1,127 | 1,127 | 1,141 | 1,103 | 126,466 |
| July 11, 2025 | 1,100 | 1,118 | 1,118 | 1,129 | 1,095 | 210,103 |
| July 10, 2025 | 1,142 | 1,095 | 1,095 | 1,142 | 1,090 | 174,146 |
| July 09, 2025 | 1,129 | 1,115 | 1,115 | 1,129 | 1,088 | 200,987 |
| July 08, 2025 | 1,103 | 1,112 | 1,112 | 1,120 | 1,080 | 75,843 |
| July 07, 2025 | 1,114 | 1,101 | 1,101 | 1,120 | 1,088 | 121,732 |
| July 04, 2025 | 1,140 | 1,114 | 1,114 | 1,140 | 1,113 | 223,459 |