2,550.00
+0(+0.00%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 2,555 | 2,550 | 2,550 | 2,560 | 2,540 | 61,133 |
September 26, 2025 | 2,550 | 2,550 | 2,550 | 2,560 | 2,545 | 108,820 |
September 25, 2025 | 2,575 | 2,575 | 2,575 | 2,575 | 2,560 | 73,934 |
September 24, 2025 | 2,615 | 2,610 | 2,610 | 2,620 | 2,605 | 82,354 |
September 23, 2025 | 2,655 | 2,680 | 2,680 | 2,680 | 2,652 | 51,205 |
September 22, 2025 | 2,650 | 2,645 | 2,645 | 2,655 | 2,640 | 19,376 |
September 19, 2025 | 2,630 | 2,640 | 2,640 | 2,645 | 2,620 | 53,528 |
September 18, 2025 | 2,615 | 2,620 | 2,620 | 2,630 | 2,605 | 10,863 |
September 17, 2025 | 2,595 | 2,600 | 2,600 | 2,600 | 2,590 | 36,391 |
September 16, 2025 | 2,645 | 2,635 | 2,635 | 2,645 | 2,625 | 10,667 |
September 15, 2025 | 2,670 | 2,650 | 2,650 | 2,670 | 2,640 | 50,980 |
September 12, 2025 | 2,680 | 2,700 | 2,700 | 2,700 | 2,675 | 50,183 |
September 11, 2025 | 2,625 | 2,625 | 2,625 | 2,635 | 2,610 | 8,944 |
September 10, 2025 | 2,655 | 2,640 | 2,640 | 2,655 | 2,640 | 11,933 |
September 09, 2025 | 2,650 | 2,665 | 2,665 | 2,675 | 2,650 | 21,927 |
September 08, 2025 | 2,680 | 2,650 | 2,650 | 2,695 | 2,650 | 33,506 |
September 05, 2025 | 2,640 | 2,650 | 2,650 | 2,655 | 2,635 | 14,803 |
September 04, 2025 | 2,615 | 2,640 | 2,640 | 2,640 | 2,615 | 51,348 |
September 03, 2025 | 2,565 | 2,570 | 2,570 | 2,575 | 2,555 | 121,952 |
September 02, 2025 | 2,605 | 2,590 | 2,590 | 2,605 | 2,580 | 59,422 |
September 01, 2025 | 2,635 | 2,625 | 2,625 | 2,635 | 2,620 | 35,590 |
August 29, 2025 | 2,640 | 2,620 | 2,620 | 2,640 | 2,610 | 10,218 |
August 28, 2025 | 2,635 | 2,645 | 2,645 | 2,645 | 2,625 | 11,449 |
August 27, 2025 | 2,630 | 2,655 | 2,655 | 2,655 | 2,630 | 51,085 |
August 26, 2025 | 2,595 | 2,610 | 2,610 | 2,610 | 2,595 | 14,800 |
August 25, 2025 | 2,640 | 2,630 | 2,630 | 2,640 | 2,625 | 4,879 |
August 22, 2025 | 2,645 | 2,640 | 2,640 | 2,655 | 2,630 | 14,500 |
August 21, 2025 | 2,680 | 2,660 | 2,660 | 2,680 | 2,655 | 19,556 |
August 20, 2025 | 2,710 | 2,700 | 2,700 | 2,715 | 2,690 | 22,445 |
August 19, 2025 | 2,690 | 2,695 | 2,695 | 2,705 | 2,675 | 17,754 |
August 18, 2025 | 2,710 | 2,700 | 2,700 | 2,720 | 2,700 | 24,103 |
August 14, 2025 | 2,705 | 2,700 | 2,700 | 2,705 | 2,690 | 158,032 |
August 13, 2025 | 2,690 | 2,705 | 2,705 | 2,705 | 2,680 | 65,837 |
August 12, 2025 | 2,670 | 2,655 | 2,655 | 2,670 | 2,640 | 67,893 |
August 11, 2025 | 2,695 | 2,695 | 2,695 | 2,695 | 2,670 | 89,321 |
August 08, 2025 | 2,665 | 2,700 | 2,700 | 2,700 | 2,645 | 96,385 |
August 07, 2025 | 2,640 | 2,640 | 2,640 | 2,645 | 2,620 | 118,917 |
August 06, 2025 | 2,610 | 2,605 | 2,605 | 2,615 | 2,600 | 50,206 |
August 05, 2025 | 2,570 | 2,585 | 2,585 | 2,590 | 2,570 | 114,342 |
August 04, 2025 | 2,540 | 2,540 | 2,540 | 2,560 | 2,540 | 117,052 |
August 01, 2025 | 2,460 | 2,485 | 2,485 | 2,485 | 2,460 | 32,167 |
July 31, 2025 | 2,440 | 2,455 | 2,455 | 2,455 | 2,435 | 98,361 |
July 30, 2025 | 2,475 | 2,475 | 2,475 | 2,480 | 2,465 | 189,926 |
July 29, 2025 | 2,560 | 2,565 | 2,565 | 2,570 | 2,555 | 109,987 |
July 28, 2025 | 2,605 | 2,605 | 2,605 | 2,615 | 2,595 | 55,391 |
July 25, 2025 | 2,590 | 2,580 | 2,580 | 2,590 | 2,570 | 15,254 |
July 24, 2025 | 2,630 | 2,605 | 2,605 | 2,630 | 2,605 | 25,234 |
July 23, 2025 | 2,625 | 2,620 | 2,620 | 2,625 | 2,600 | 20,186 |
July 22, 2025 | 2,605 | 2,620 | 2,620 | 2,630 | 2,600 | 43,409 |
July 21, 2025 | 2,590 | 2,595 | 2,595 | 2,595 | 2,585 | 14,272 |
July 18, 2025 | 2,590 | 2,575 | 2,575 | 2,595 | 2,570 | 64,703 |
July 17, 2025 | 2,620 | 2,620 | 2,620 | 2,620 | 2,600 | 46,896 |
July 16, 2025 | 2,620 | 2,610 | 2,610 | 2,620 | 2,600 | 2,475 |
July 15, 2025 | 2,600 | 2,610 | 2,610 | 2,620 | 2,600 | 40,222 |
July 14, 2025 | 2,560 | 2,560 | 2,560 | 2,570 | 2,555 | 58,937 |
July 11, 2025 | 2,615 | 2,610 | 2,610 | 2,625 | 2,605 | 86,196 |
July 10, 2025 | 2,595 | 2,575 | 2,575 | 2,595 | 2,570 | 23,505 |
July 09, 2025 | 2,585 | 2,580 | 2,580 | 2,590 | 2,570 | 29,956 |
July 08, 2025 | 2,620 | 2,600 | 2,600 | 2,620 | 2,595 | 54,258 |
July 07, 2025 | 2,650 | 2,655 | 2,655 | 2,680 | 2,645 | 152,880 |