1,096.00
+52(+4.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,063 | 1,096 | 1,096 | 1,111 | 1,063 | 499.03M |
| September 25, 2025 | 1,056 | 1,044 | 1,044 | 1,059 | 1,039 | 364.37M |
| September 24, 2025 | 1,038 | 1,044 | 1,044 | 1,064 | 1,031 | 384.5M |
| September 23, 2025 | 1,037 | 1,038 | 1,038 | 1,053 | 1,032 | 317.64M |
| September 22, 2025 | 1,063 | 1,054 | 1,054 | 1,064 | 1,042 | 290.08M |
| September 19, 2025 | 1,063 | 1,076 | 1,076 | 1,081 | 1,058 | 283.13M |
| September 18, 2025 | 1,090 | 1,067 | 1,067 | 1,100 | 1,065 | 374.71M |
| September 17, 2025 | 1,090 | 1,105 | 1,105 | 1,112 | 1,089 | 323.76M |
| September 16, 2025 | 1,113 | 1,079 | 1,079 | 1,114 | 1,075 | 508.16M |
| September 15, 2025 | 1,113 | 1,116 | 1,116 | 1,127 | 1,102 | 372.55M |
| September 12, 2025 | 1,146 | 1,126 | 1,126 | 1,156 | 1,124 | 515.55M |
| September 11, 2025 | 1,178 | 1,175 | 1,175 | 1,197 | 1,168 | 311.52M |
| September 10, 2025 | 1,236 | 1,192 | 1,192 | 1,237 | 1,190 | 365.51M |
| September 09, 2025 | 1,273 | 1,245 | 1,245 | 1,280 | 1,243 | 299.38M |
| September 08, 2025 | 1,286 | 1,279 | 1,279 | 1,293 | 1,278 | 160.29M |
| September 05, 2025 | 1,290 | 1,289 | 1,289 | 1,300 | 1,281 | 213.41M |
| September 04, 2025 | 1,311 | 1,300 | 1,300 | 1,312 | 1,290 | 280.16M |
| September 03, 2025 | 1,323 | 1,309 | 1,309 | 1,328 | 1,307 | 290.4M |
| September 02, 2025 | 1,346 | 1,323 | 1,323 | 1,346 | 1,319 | 359.48M |
| September 01, 2025 | 1,331 | 1,350 | 1,350 | 1,358 | 1,320 | 357.99M |
| August 29, 2025 | 1,289 | 1,308 | 1,308 | 1,310 | 1,284 | 200.96M |
| August 28, 2025 | 1,320 | 1,296 | 1,296 | 1,333 | 1,285 | 340.94M |
| August 27, 2025 | 1,313 | 1,310 | 1,310 | 1,330 | 1,308 | 278.91M |
| August 26, 2025 | 1,297 | 1,315 | 1,315 | 1,319 | 1,295 | 285.58M |
| August 25, 2025 | 1,297 | 1,290 | 1,290 | 1,312 | 1,289 | 322.27M |
| August 22, 2025 | 1,329 | 1,321 | 1,321 | 1,330 | 1,308 | 325.87M |
| August 21, 2025 | 1,343 | 1,344 | 1,344 | 1,349 | 1,322 | 329.23M |
| August 20, 2025 | 1,354 | 1,349 | 1,349 | 1,391 | 1,348 | 531.01M |
| August 19, 2025 | 1,305 | 1,335 | 1,335 | 1,341 | 1,305 | 315.56M |
| August 18, 2025 | 1,287 | 1,314 | 1,314 | 1,314 | 1,287 | 215.9M |
| August 14, 2025 | 1,267 | 1,275 | 1,275 | 1,286 | 1,260 | 219.87M |
| August 13, 2025 | 1,277 | 1,274 | 1,274 | 1,301 | 1,271 | 288.35M |
| August 12, 2025 | 1,295 | 1,302 | 1,302 | 1,303 | 1,259 | 442.2M |
| August 11, 2025 | 1,287 | 1,292 | 1,292 | 1,300 | 1,283 | 176.3M |
| August 08, 2025 | 1,285 | 1,293 | 1,293 | 1,301 | 1,276 | 299.56M |
| August 07, 2025 | 1,292 | 1,286 | 1,286 | 1,311 | 1,285 | 290.19M |
| August 06, 2025 | 1,323 | 1,307 | 1,307 | 1,330 | 1,306 | 329.68M |
| August 05, 2025 | 1,313 | 1,306 | 1,306 | 1,327 | 1,290 | 387.3M |
| August 04, 2025 | 1,380 | 1,342 | 1,342 | 1,387 | 1,335 | 419.26M |
| August 01, 2025 | 1,307 | 1,374 | 1,374 | 1,376 | 1,301 | 505.32M |
| July 31, 2025 | 1,244 | 1,270 | 1,270 | 1,281 | 1,234 | 357.13M |
| July 30, 2025 | 1,286 | 1,262 | 1,262 | 1,287 | 1,247 | 446.25M |
| July 29, 2025 | 1,315 | 1,285 | 1,285 | 1,338 | 1,281 | 423.98M |
| July 28, 2025 | 1,290 | 1,302 | 1,302 | 1,330 | 1,285 | 252.17M |
| July 25, 2025 | 1,329 | 1,316 | 1,316 | 1,331 | 1,305 | 270.45M |
| July 24, 2025 | 1,300 | 1,323 | 1,323 | 1,326 | 1,275 | 449.79M |
| July 23, 2025 | 1,315 | 1,319 | 1,319 | 1,354 | 1,305 | 336.1M |
| July 22, 2025 | 1,294 | 1,330 | 1,330 | 1,342 | 1,286 | 336.13M |
| July 21, 2025 | 1,315 | 1,294 | 1,294 | 1,315 | 1,289 | 220.34M |
| July 18, 2025 | 1,305 | 1,313 | 1,313 | 1,328 | 1,296 | 281.63M |
| July 17, 2025 | 1,305 | 1,310 | 1,310 | 1,347 | 1,305 | 407.33M |
| July 16, 2025 | 1,300 | 1,317 | 1,317 | 1,325 | 1,298 | 294.11M |
| July 15, 2025 | 1,315 | 1,291 | 1,291 | 1,326 | 1,291 | 401.68M |
| July 14, 2025 | 1,338 | 1,307 | 1,307 | 1,340 | 1,304 | 351.13M |
| July 11, 2025 | 1,330 | 1,331 | 1,331 | 1,337 | 1,294 | 418.92M |
| July 10, 2025 | 1,362 | 1,332 | 1,332 | 1,374 | 1,332 | 422.77M |
| July 09, 2025 | 1,375 | 1,369 | 1,369 | 1,390 | 1,363 | 323.24M |
| July 08, 2025 | 1,422 | 1,376 | 1,376 | 1,424 | 1,373 | 381.4M |
| July 07, 2025 | 1,453 | 1,429 | 1,429 | 1,462 | 1,419 | 316.02M |
| July 04, 2025 | 1,372 | 1,435 | 1,435 | 1,435 | 1,368 | 413.03M |