1,132.00
+6(+0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,150 | 1,126 | 1,126 | 1,150 | 1,120 | 4.09M |
| September 26, 2025 | 1,129 | 1,163 | 1,163 | 1,178 | 1,128 | 8.39M |
| September 25, 2025 | 1,121 | 1,107 | 1,107 | 1,123 | 1,102 | 3.25M |
| September 24, 2025 | 1,100 | 1,107 | 1,107 | 1,128 | 1,093 | 6.48M |
| September 23, 2025 | 1,101 | 1,100 | 1,100 | 1,116 | 1,095 | 6.19M |
| September 22, 2025 | 1,127 | 1,118 | 1,118 | 1,129 | 1,106 | 3.56M |
| September 19, 2025 | 1,127 | 1,142 | 1,142 | 1,146 | 1,123 | 5.83M |
| September 18, 2025 | 1,155 | 1,133 | 1,133 | 1,167 | 1,130 | 6.86M |
| September 17, 2025 | 1,155 | 1,173 | 1,173 | 1,179 | 1,155 | 6.19M |
| September 16, 2025 | 1,178 | 1,143 | 1,143 | 1,178 | 1,140 | 5.6M |
| September 15, 2025 | 1,180 | 1,184 | 1,184 | 1,194 | 1,169 | 4.86M |
| September 12, 2025 | 1,225 | 1,195 | 1,195 | 1,230 | 1,193 | 6.19M |
| September 11, 2025 | 1,259 | 1,247 | 1,247 | 1,269 | 1,246 | 3.49M |
| September 10, 2025 | 1,311 | 1,267 | 1,267 | 1,315 | 1,263 | 7.47M |
| September 09, 2025 | 1,349 | 1,319 | 1,319 | 1,356 | 1,318 | 5.55M |
| September 08, 2025 | 1,363 | 1,356 | 1,356 | 1,370 | 1,356 | 2.88M |
| September 05, 2025 | 1,370 | 1,367 | 1,367 | 1,377 | 1,360 | 5.66M |
| September 04, 2025 | 1,392 | 1,378 | 1,378 | 1,392 | 1,368 | 2.79M |
| September 03, 2025 | 1,402 | 1,387 | 1,387 | 1,407 | 1,385 | 2.4M |
| September 02, 2025 | 1,424 | 1,400 | 1,400 | 1,427 | 1,399 | 3.33M |
| September 01, 2025 | 1,408 | 1,431 | 1,431 | 1,440 | 1,401 | 5.6M |
| August 29, 2025 | 1,368 | 1,386 | 1,386 | 1,389 | 1,363 | 2.43M |
| August 28, 2025 | 1,401 | 1,373 | 1,373 | 1,413 | 1,363 | 4.93M |
| August 27, 2025 | 1,388 | 1,390 | 1,390 | 1,411 | 1,388 | 3.5M |
| August 26, 2025 | 1,376 | 1,395 | 1,395 | 1,399 | 1,373 | 4.05M |
| August 25, 2025 | 1,378 | 1,368 | 1,368 | 1,390 | 1,367 | 6.19M |
| August 22, 2025 | 1,411 | 1,401 | 1,401 | 1,411 | 1,388 | 6.34M |
| August 21, 2025 | 1,423 | 1,418 | 1,418 | 1,430 | 1,402 | 3.73M |
| August 20, 2025 | 1,437 | 1,431 | 1,431 | 1,475 | 1,429 | 8.67M |
| August 19, 2025 | 1,388 | 1,417 | 1,417 | 1,422 | 1,386 | 4.97M |
| August 18, 2025 | 1,366 | 1,395 | 1,395 | 1,395 | 1,366 | 4.96M |
| August 14, 2025 | 1,344 | 1,352 | 1,352 | 1,363 | 1,336 | 4.64M |
| August 13, 2025 | 1,353 | 1,351 | 1,351 | 1,379 | 1,349 | 3.39M |
| August 12, 2025 | 1,379 | 1,380 | 1,380 | 1,382 | 1,335 | 7.89M |
| August 11, 2025 | 1,360 | 1,371 | 1,371 | 1,378 | 1,360 | 2.37M |
| August 08, 2025 | 1,369 | 1,366 | 1,366 | 1,379 | 1,353 | 3.3M |
| August 07, 2025 | 1,369 | 1,365 | 1,365 | 1,390 | 1,363 | 5.18M |
| August 06, 2025 | 1,401 | 1,386 | 1,386 | 1,409 | 1,385 | 5.22M |
| August 05, 2025 | 1,391 | 1,384 | 1,384 | 1,407 | 1,367 | 5.75M |
| August 04, 2025 | 1,461 | 1,422 | 1,422 | 1,471 | 1,415 | 10.35M |
| August 01, 2025 | 1,386 | 1,454 | 1,454 | 1,459 | 1,380 | 12.19M |
| July 31, 2025 | 1,317 | 1,345 | 1,345 | 1,357 | 1,310 | 5.85M |
| July 30, 2025 | 1,360 | 1,338 | 1,338 | 1,362 | 1,322 | 6.96M |
| July 29, 2025 | 1,388 | 1,358 | 1,358 | 1,417 | 1,358 | 6.38M |
| July 28, 2025 | 1,370 | 1,381 | 1,381 | 1,410 | 1,363 | 3.29M |
| July 25, 2025 | 1,409 | 1,393 | 1,393 | 1,410 | 1,383 | 3.45M |
| July 24, 2025 | 1,383 | 1,401 | 1,401 | 1,405 | 1,352 | 5.98M |
| July 23, 2025 | 1,391 | 1,397 | 1,397 | 1,435 | 1,383 | 5.99M |
| July 22, 2025 | 1,373 | 1,410 | 1,410 | 1,421 | 1,363 | 4.83M |
| July 21, 2025 | 1,396 | 1,372 | 1,372 | 1,396 | 1,366 | 3.59M |
| July 18, 2025 | 1,385 | 1,393 | 1,393 | 1,407 | 1,374 | 3.09M |
| July 17, 2025 | 1,387 | 1,389 | 1,389 | 1,427 | 1,382 | 5.33M |
| July 16, 2025 | 1,375 | 1,399 | 1,399 | 1,404 | 1,374 | 3.88M |
| July 15, 2025 | 1,385 | 1,368 | 1,368 | 1,404 | 1,368 | 3.6M |
| July 14, 2025 | 1,415 | 1,383 | 1,383 | 1,419 | 1,381 | 5.6M |
| July 11, 2025 | 1,410 | 1,411 | 1,411 | 1,417 | 1,372 | 6.69M |
| July 10, 2025 | 1,443 | 1,415 | 1,415 | 1,456 | 1,412 | 6.94M |
| July 09, 2025 | 1,453 | 1,451 | 1,451 | 1,473 | 1,445 | 4.87M |
| July 08, 2025 | 1,524 | 1,456 | 1,456 | 1,524 | 1,456 | 5.34M |
| July 07, 2025 | 1,539 | 1,514 | 1,514 | 1,548 | 1,504 | 5.69M |