1,367.00
+21(+1.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,355 | 1,367 | 1,367 | 1,373 | 1,347 | 956,251 |
| September 11, 2025 | 1,350 | 1,346 | 1,346 | 1,362 | 1,342 | 375,028 |
| September 10, 2025 | 1,343 | 1,355 | 1,355 | 1,356 | 1,335 | 526,590 |
| September 09, 2025 | 1,338 | 1,338 | 1,338 | 1,345 | 1,333 | 381,993 |
| September 08, 2025 | 1,335 | 1,338 | 1,338 | 1,346 | 1,333 | 439,056 |
| September 05, 2025 | 1,350 | 1,331 | 1,331 | 1,360 | 1,331 | 607,455 |
| September 04, 2025 | 1,327 | 1,331 | 1,331 | 1,345 | 1,323 | 350,341 |
| September 03, 2025 | 1,317 | 1,327 | 1,327 | 1,328 | 1,312 | 299,027 |
| September 02, 2025 | 1,296 | 1,318 | 1,318 | 1,322 | 1,296 | 452,243 |
| September 01, 2025 | 1,322 | 1,302 | 1,302 | 1,322 | 1,295 | 581,043 |
| August 29, 2025 | 1,332 | 1,318 | 1,318 | 1,342 | 1,318 | 604,307 |
| August 28, 2025 | 1,335 | 1,339 | 1,339 | 1,347 | 1,332 | 301,372 |
| August 27, 2025 | 1,354 | 1,339 | 1,339 | 1,358 | 1,335 | 536,125 |
| August 26, 2025 | 1,361 | 1,354 | 1,354 | 1,365 | 1,354 | 351,363 |
| August 25, 2025 | 1,369 | 1,361 | 1,361 | 1,377 | 1,360 | 508,939 |
| August 22, 2025 | 1,365 | 1,364 | 1,364 | 1,379 | 1,364 | 394,276 |
| August 21, 2025 | 1,369 | 1,370 | 1,370 | 1,395 | 1,369 | 533,991 |
| August 20, 2025 | 1,390 | 1,379 | 1,379 | 1,398 | 1,364 | 935,361 |
| August 19, 2025 | 1,418 | 1,398 | 1,398 | 1,418 | 1,394 | 616,124 |
| August 18, 2025 | 1,445 | 1,418 | 1,418 | 1,471 | 1,415 | 1.12M |
| August 14, 2025 | 1,476 | 1,443 | 1,443 | 1,480 | 1,440 | 986,124 |
| August 13, 2025 | 1,425 | 1,469 | 1,469 | 1,516 | 1,425 | 5.14M |
| August 12, 2025 | 1,416 | 1,422 | 1,422 | 1,461 | 1,412 | 1.26M |
| August 11, 2025 | 1,437 | 1,412 | 1,412 | 1,437 | 1,405 | 799,009 |
| August 08, 2025 | 1,398 | 1,437 | 1,437 | 1,448 | 1,394 | 1.62M |
| August 07, 2025 | 1,413 | 1,398 | 1,398 | 1,417 | 1,398 | 597,275 |
| August 06, 2025 | 1,388 | 1,412 | 1,412 | 1,424 | 1,388 | 921,051 |
| August 05, 2025 | 1,381 | 1,391 | 1,391 | 1,403 | 1,381 | 519,880 |
| August 04, 2025 | 1,410 | 1,385 | 1,385 | 1,424 | 1,385 | 1.3M |
| August 01, 2025 | 1,410 | 1,410 | 1,410 | 1,460 | 1,399 | 2.73M |
| July 31, 2025 | 1,420 | 1,410 | 1,410 | 1,425 | 1,407 | 387,513 |
| July 30, 2025 | 1,409 | 1,420 | 1,420 | 1,439 | 1,404 | 656,178 |
| July 29, 2025 | 1,418 | 1,417 | 1,417 | 1,421 | 1,398 | 674,824 |
| July 28, 2025 | 1,405 | 1,418 | 1,418 | 1,485 | 1,393 | 2.34M |
| July 25, 2025 | 1,387 | 1,401 | 1,401 | 1,410 | 1,387 | 378,940 |
| July 24, 2025 | 1,410 | 1,399 | 1,399 | 1,424 | 1,394 | 468,645 |
| July 23, 2025 | 1,401 | 1,410 | 1,410 | 1,415 | 1,384 | 507,055 |
| July 22, 2025 | 1,411 | 1,403 | 1,403 | 1,423 | 1,398 | 757,869 |
| July 21, 2025 | 1,447 | 1,419 | 1,419 | 1,453 | 1,419 | 952,268 |
| July 18, 2025 | 1,461 | 1,447 | 1,447 | 1,461 | 1,435 | 835,518 |
| July 17, 2025 | 1,431 | 1,454 | 1,454 | 1,479 | 1,422 | 1.09M |
| July 16, 2025 | 1,441 | 1,432 | 1,432 | 1,449 | 1,424 | 408,375 |
| July 15, 2025 | 1,442 | 1,446 | 1,446 | 1,452 | 1,441 | 447,997 |
| July 14, 2025 | 1,452 | 1,442 | 1,442 | 1,462 | 1,440 | 498,605 |
| July 11, 2025 | 1,441 | 1,451 | 1,451 | 1,463 | 1,440 | 640,296 |
| July 10, 2025 | 1,447 | 1,441 | 1,441 | 1,449 | 1,433 | 386,868 |
| July 09, 2025 | 1,435 | 1,444 | 1,444 | 1,444 | 1,426 | 410,210 |
| July 08, 2025 | 1,441 | 1,432 | 1,432 | 1,457 | 1,432 | 609,198 |
| July 07, 2025 | 1,432 | 1,446 | 1,446 | 1,458 | 1,432 | 523,053 |
| July 04, 2025 | 1,472 | 1,445 | 1,445 | 1,479 | 1,440 | 683,122 |
| July 03, 2025 | 1,447 | 1,458 | 1,458 | 1,473 | 1,440 | 1.16M |
| July 02, 2025 | 1,437 | 1,446 | 1,446 | 1,453 | 1,409 | 808,255 |
| July 01, 2025 | 1,432 | 1,437 | 1,437 | 1,442 | 1,421 | 709,423 |
| June 30, 2025 | 1,401 | 1,435 | 1,435 | 1,440 | 1,401 | 913,492 |
| June 27, 2025 | 1,420 | 1,413 | 1,413 | 1,439 | 1,412 | 922,421 |
| June 26, 2025 | 1,462 | 1,427 | 1,427 | 1,463 | 1,422 | 1.02M |
| June 25, 2025 | 1,480 | 1,462 | 1,462 | 1,493 | 1,459 | 1.71M |
| June 24, 2025 | 1,461 | 1,475 | 1,475 | 1,495 | 1,461 | 1.79M |
| June 23, 2025 | 1,482 | 1,460 | 1,460 | 1,484 | 1,453 | 1.71M |
| June 20, 2025 | 1,535 | 1,501 | 1,501 | 1,544 | 1,501 | 1.93M |