1,801.00
-25(-1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,825 | 1,801 | 1,801 | 1,828 | 1,790 | 32,075 |
| September 25, 2025 | 1,812 | 1,826 | 1,826 | 1,828 | 1,797 | 16,087 |
| September 24, 2025 | 1,810 | 1,812 | 1,812 | 1,822 | 1,793 | 36,308 |
| September 23, 2025 | 1,828 | 1,824 | 1,824 | 1,828 | 1,807 | 28,428 |
| September 22, 2025 | 1,860 | 1,828 | 1,828 | 1,860 | 1,820 | 44,867 |
| September 19, 2025 | 1,862 | 1,859 | 1,859 | 1,863 | 1,840 | 15,357 |
| September 18, 2025 | 1,830 | 1,862 | 1,862 | 1,898 | 1,821 | 52,926 |
| September 17, 2025 | 1,844 | 1,827 | 1,827 | 1,853 | 1,810 | 57,056 |
| September 16, 2025 | 1,885 | 1,843 | 1,843 | 1,887 | 1,832 | 42,340 |
| September 15, 2025 | 1,905 | 1,880 | 1,880 | 1,905 | 1,870 | 40,106 |
| September 12, 2025 | 1,920 | 1,899 | 1,899 | 1,931 | 1,899 | 32,616 |
| September 11, 2025 | 1,925 | 1,910 | 1,910 | 1,941 | 1,902 | 26,317 |
| September 10, 2025 | 1,901 | 1,925 | 1,925 | 1,928 | 1,898 | 43,934 |
| September 09, 2025 | 1,923 | 1,923 | 1,923 | 1,928 | 1,910 | 12,885 |
| September 08, 2025 | 1,955 | 1,931 | 1,931 | 1,975 | 1,910 | 54,836 |
| September 05, 2025 | 1,943 | 1,955 | 1,955 | 1,955 | 1,881 | 42,875 |
| September 04, 2025 | 1,890 | 1,940 | 1,940 | 1,947 | 1,881 | 69,582 |
| September 03, 2025 | 1,819 | 1,886 | 1,886 | 2,090 | 1,770 | 467,534 |
| September 02, 2025 | 1,825 | 1,819 | 1,819 | 1,826 | 1,800 | 22,138 |
| September 01, 2025 | 1,904 | 1,817 | 1,817 | 1,904 | 1,817 | 107,129 |
| August 29, 2025 | 1,970 | 1,905 | 1,905 | 1,970 | 1,890 | 58,696 |
| August 28, 2025 | 2,000 | 1,966 | 1,966 | 2,000 | 1,966 | 19,487 |
| August 27, 2025 | 2,025 | 1,998 | 1,998 | 2,030 | 1,979 | 28,424 |
| August 26, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 1,994 | 17,979 |
| August 25, 2025 | 2,025 | 2,010 | 2,010 | 2,065 | 2,005 | 20,964 |
| August 22, 2025 | 2,055 | 2,025 | 2,025 | 2,100 | 2,010 | 46,426 |
| August 21, 2025 | 2,145 | 2,075 | 2,075 | 2,190 | 2,075 | 62,371 |
| August 20, 2025 | 2,100 | 2,150 | 2,150 | 2,175 | 2,020 | 97,666 |
| August 19, 2025 | 2,025 | 2,100 | 2,100 | 2,135 | 2,020 | 101,853 |
| August 18, 2025 | 2,220 | 2,020 | 2,020 | 2,220 | 2,015 | 170,120 |
| August 14, 2025 | 2,160 | 2,105 | 2,105 | 2,170 | 2,070 | 192,720 |
| August 13, 2025 | 2,040 | 2,175 | 2,175 | 2,180 | 2,040 | 248,675 |
| August 12, 2025 | 1,957 | 2,095 | 2,095 | 2,115 | 1,957 | 164,496 |
| August 11, 2025 | 1,997 | 1,957 | 1,957 | 1,997 | 1,950 | 26,103 |
| August 08, 2025 | 2,005 | 1,997 | 1,997 | 2,020 | 1,981 | 37,202 |
| August 07, 2025 | 2,025 | 2,025 | 2,025 | 2,030 | 1,956 | 57,779 |
| August 06, 2025 | 1,946 | 1,970 | 1,970 | 2,000 | 1,929 | 27,065 |
| August 05, 2025 | 1,935 | 1,936 | 1,936 | 1,996 | 1,911 | 22,943 |
| August 04, 2025 | 1,912 | 1,950 | 1,950 | 1,950 | 1,896 | 18,845 |
| August 01, 2025 | 2,025 | 1,912 | 1,912 | 2,025 | 1,911 | 73,267 |
| July 31, 2025 | 2,000 | 2,025 | 2,025 | 2,045 | 1,995 | 37,637 |
| July 30, 2025 | 2,030 | 2,000 | 2,000 | 2,060 | 1,999 | 56,619 |
| July 29, 2025 | 2,035 | 2,045 | 2,045 | 2,065 | 1,999 | 35,779 |
| July 28, 2025 | 2,040 | 2,025 | 2,025 | 2,050 | 2,005 | 24,538 |
| July 25, 2025 | 2,100 | 2,055 | 2,055 | 2,105 | 2,030 | 77,779 |
| July 24, 2025 | 2,185 | 2,115 | 2,115 | 2,195 | 2,115 | 40,909 |
| July 23, 2025 | 2,185 | 2,170 | 2,170 | 2,235 | 2,150 | 81,689 |
| July 22, 2025 | 2,145 | 2,180 | 2,180 | 2,195 | 2,140 | 62,339 |
| July 21, 2025 | 2,120 | 2,145 | 2,145 | 2,195 | 2,100 | 63,635 |
| July 18, 2025 | 2,180 | 2,140 | 2,140 | 2,190 | 2,125 | 56,037 |
| July 17, 2025 | 2,125 | 2,180 | 2,180 | 2,180 | 2,110 | 40,546 |
| July 16, 2025 | 2,175 | 2,145 | 2,145 | 2,175 | 2,135 | 39,777 |
| July 15, 2025 | 2,190 | 2,180 | 2,180 | 2,200 | 2,165 | 45,649 |
| July 14, 2025 | 2,150 | 2,190 | 2,190 | 2,190 | 2,130 | 100,958 |
| July 11, 2025 | 2,190 | 2,140 | 2,140 | 2,195 | 2,115 | 125,584 |
| July 10, 2025 | 2,210 | 2,200 | 2,200 | 2,230 | 2,185 | 111,445 |
| July 09, 2025 | 2,215 | 2,210 | 2,210 | 2,245 | 2,180 | 75,352 |
| July 08, 2025 | 2,200 | 2,200 | 2,200 | 2,250 | 2,160 | 207,869 |
| July 07, 2025 | 2,000 | 2,205 | 2,205 | 2,295 | 1,991 | 639,272 |
| July 04, 2025 | 2,015 | 2,000 | 2,000 | 2,050 | 1,996 | 29,238 |