1,033.00
-3(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,094 | 1,036 | 1,036 | 1,109 | 1,034 | 1.79M |
| October 16, 2025 | 1,111 | 1,092 | 1,092 | 1,121 | 1,090 | 964,140 |
| October 15, 2025 | 1,133 | 1,111 | 1,111 | 1,145 | 1,109 | 689,405 |
| October 14, 2025 | 1,146 | 1,133 | 1,133 | 1,165 | 1,113 | 823,996 |
| October 13, 2025 | 1,129 | 1,146 | 1,146 | 1,164 | 1,101 | 565,736 |
| October 10, 2025 | 1,180 | 1,143 | 1,143 | 1,192 | 1,121 | 856,593 |
| October 02, 2025 | 1,132 | 1,132 | 1,132 | 1,168 | 1,113 | 796,359 |
| October 01, 2025 | 1,150 | 1,132 | 1,132 | 1,172 | 1,080 | 1.16M |
| September 30, 2025 | 1,182 | 1,152 | 1,152 | 1,196 | 1,149 | 1.1M |
| September 29, 2025 | 1,176 | 1,182 | 1,182 | 1,260 | 1,175 | 1.46M |
| September 26, 2025 | 1,210 | 1,173 | 1,173 | 1,218 | 1,168 | 1.16M |
| September 25, 2025 | 1,221 | 1,210 | 1,210 | 1,244 | 1,207 | 969,990 |
| September 24, 2025 | 1,273 | 1,221 | 1,221 | 1,273 | 1,210 | 1.88M |
| September 23, 2025 | 1,272 | 1,278 | 1,278 | 1,290 | 1,266 | 1.28M |
| September 22, 2025 | 1,281 | 1,271 | 1,271 | 1,293 | 1,257 | 1.5M |
| September 19, 2025 | 1,312 | 1,281 | 1,281 | 1,318 | 1,275 | 2.23M |
| September 18, 2025 | 1,343 | 1,312 | 1,312 | 1,355 | 1,304 | 3.11M |
| September 17, 2025 | 1,300 | 1,341 | 1,341 | 1,428 | 1,240 | 13.75M |
| September 16, 2025 | 1,319 | 1,281 | 1,281 | 1,319 | 1,261 | 4.47M |
| September 15, 2025 | 1,252 | 1,332 | 1,332 | 1,495 | 1,223 | 36.58M |
| September 12, 2025 | 1,231 | 1,211 | 1,211 | 1,274 | 1,210 | 5.66M |
| September 11, 2025 | 1,121 | 1,234 | 1,234 | 1,340 | 1,117 | 36.94M |
| September 10, 2025 | 1,516 | 1,584 | 1,584 | 1,738 | 1,503 | 7.75M |
| September 09, 2025 | 1,592 | 1,507 | 1,507 | 1,592 | 1,491 | 1.17M |
| September 08, 2025 | 1,672 | 1,591 | 1,591 | 1,673 | 1,580 | 861,271 |
| September 05, 2025 | 1,700 | 1,638 | 1,638 | 1,714 | 1,638 | 1.09M |
| September 04, 2025 | 1,771 | 1,707 | 1,707 | 1,796 | 1,705 | 1.16M |
| September 03, 2025 | 1,901 | 1,777 | 1,777 | 1,909 | 1,770 | 1.77M |
| September 02, 2025 | 1,874 | 1,855 | 1,855 | 2,060 | 1,830 | 4.68M |
| September 01, 2025 | 1,970 | 1,825 | 1,825 | 2,150 | 1,822 | 8.95M |
| August 29, 2025 | 2,290 | 2,290 | 2,290 | 2,385 | 2,290 | 6.71M |
| August 28, 2025 | 3,725 | 3,270 | 3,270 | 3,835 | 3,260 | 2.45M |
| August 27, 2025 | 3,575 | 3,695 | 3,695 | 4,405 | 3,265 | 9.96M |
| August 26, 2025 | 4,205 | 3,800 | 3,800 | 4,205 | 3,735 | 7.85M |
| August 25, 2025 | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 29,529 |
| August 22, 2025 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 57,047 |
| August 21, 2025 | 5,490 | 5,750 | 5,750 | 5,750 | 5,430 | 668,628 |
| August 20, 2025 | 5,100 | 5,490 | 5,490 | 5,490 | 5,090 | 343,326 |
| August 19, 2025 | 5,340 | 5,250 | 5,250 | 5,360 | 5,130 | 253,745 |
| August 18, 2025 | 5,300 | 5,340 | 5,340 | 5,450 | 5,140 | 136,729 |
| August 14, 2025 | 5,450 | 5,300 | 5,300 | 5,450 | 5,200 | 233,030 |
| August 13, 2025 | 5,290 | 5,400 | 5,400 | 5,530 | 5,190 | 447,250 |
| August 12, 2025 | 5,000 | 5,290 | 5,290 | 5,620 | 4,955 | 1.28M |
| August 11, 2025 | 5,150 | 4,980 | 4,980 | 5,160 | 4,925 | 229,474 |
| August 08, 2025 | 4,645 | 5,130 | 5,130 | 5,490 | 4,635 | 749,136 |
| August 07, 2025 | 4,940 | 4,730 | 4,730 | 5,070 | 4,650 | 194,757 |
| August 06, 2025 | 5,340 | 4,985 | 4,985 | 5,340 | 4,980 | 190,053 |
| August 05, 2025 | 5,380 | 5,340 | 5,340 | 5,510 | 5,150 | 103,432 |
| August 04, 2025 | 5,590 | 5,380 | 5,380 | 5,590 | 5,180 | 66,557 |
| August 01, 2025 | 5,880 | 5,460 | 5,460 | 6,460 | 5,360 | 521,962 |
| July 31, 2025 | 5,590 | 5,800 | 5,800 | 5,840 | 5,510 | 111,703 |
| July 30, 2025 | 5,540 | 5,640 | 5,640 | 5,660 | 5,480 | 104,885 |
| July 29, 2025 | 5,560 | 5,560 | 5,560 | 6,040 | 5,400 | 217,588 |
| July 28, 2025 | 5,580 | 5,550 | 5,550 | 5,700 | 5,410 | 106,428 |
| July 25, 2025 | 5,680 | 5,580 | 5,580 | 5,760 | 5,480 | 137,767 |
| July 24, 2025 | 5,800 | 5,660 | 5,660 | 5,900 | 5,570 | 178,025 |
| July 23, 2025 | 6,200 | 5,820 | 5,820 | 6,210 | 5,600 | 169,820 |
| July 22, 2025 | 6,490 | 6,020 | 6,020 | 6,590 | 5,930 | 261,401 |
| July 21, 2025 | 6,420 | 6,600 | 6,600 | 6,750 | 6,410 | 217,934 |
| July 18, 2025 | 6,820 | 6,500 | 6,500 | 6,930 | 6,500 | 353,781 |