1,830.00
+20(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,810 | 1,830 | 1,830 | 1,837 | 1,791 | 80,137 |
| October 16, 2025 | 1,775 | 1,810 | 1,810 | 1,815 | 1,755 | 87,760 |
| October 15, 2025 | 1,762 | 1,771 | 1,771 | 1,771 | 1,730 | 19,488 |
| October 14, 2025 | 1,776 | 1,767 | 1,767 | 1,776 | 1,742 | 31,363 |
| October 13, 2025 | 1,755 | 1,774 | 1,774 | 1,775 | 1,740 | 14,727 |
| October 10, 2025 | 1,799 | 1,775 | 1,775 | 1,817 | 1,750 | 41,009 |
| October 02, 2025 | 1,810 | 1,818 | 1,818 | 1,818 | 1,743 | 28,958 |
| October 01, 2025 | 1,808 | 1,810 | 1,810 | 1,814 | 1,786 | 34,803 |
| September 30, 2025 | 1,800 | 1,808 | 1,808 | 1,810 | 1,786 | 11,328 |
| September 29, 2025 | 1,805 | 1,806 | 1,806 | 1,817 | 1,777 | 21,725 |
| September 26, 2025 | 1,806 | 1,806 | 1,806 | 1,814 | 1,793 | 15,391 |
| September 25, 2025 | 1,801 | 1,818 | 1,818 | 1,822 | 1,784 | 18,037 |
| September 24, 2025 | 1,829 | 1,813 | 1,813 | 1,829 | 1,788 | 16,323 |
| September 23, 2025 | 1,826 | 1,816 | 1,816 | 1,841 | 1,797 | 17,656 |
| September 22, 2025 | 1,841 | 1,837 | 1,837 | 1,841 | 1,802 | 55,088 |
| September 19, 2025 | 1,867 | 1,850 | 1,850 | 1,867 | 1,800 | 25,579 |
| September 18, 2025 | 1,852 | 1,867 | 1,867 | 1,869 | 1,845 | 14,167 |
| September 17, 2025 | 1,840 | 1,862 | 1,862 | 1,864 | 1,816 | 31,445 |
| September 16, 2025 | 1,855 | 1,861 | 1,861 | 1,864 | 1,800 | 75,106 |
| September 15, 2025 | 1,856 | 1,856 | 1,856 | 1,857 | 1,816 | 30,611 |
| September 12, 2025 | 1,854 | 1,854 | 1,854 | 1,859 | 1,824 | 21,576 |
| September 11, 2025 | 1,848 | 1,854 | 1,854 | 1,855 | 1,812 | 26,613 |
| September 10, 2025 | 1,796 | 1,846 | 1,846 | 1,846 | 1,781 | 32,276 |
| September 09, 2025 | 1,747 | 1,797 | 1,797 | 1,798 | 1,720 | 45,016 |
| September 08, 2025 | 1,727 | 1,748 | 1,748 | 1,750 | 1,703 | 14,975 |
| September 05, 2025 | 1,705 | 1,726 | 1,726 | 1,732 | 1,675 | 28,463 |
| September 04, 2025 | 1,640 | 1,704 | 1,704 | 1,820 | 1,640 | 221,038 |
| September 03, 2025 | 1,623 | 1,630 | 1,630 | 1,635 | 1,622 | 18,206 |
| September 02, 2025 | 1,590 | 1,611 | 1,611 | 1,613 | 1,590 | 16,831 |
| September 01, 2025 | 1,606 | 1,593 | 1,593 | 1,620 | 1,580 | 38,492 |
| August 29, 2025 | 1,845 | 1,640 | 1,640 | 1,859 | 1,628 | 237,415 |
| August 28, 2025 | 1,849 | 1,847 | 1,847 | 1,863 | 1,845 | 3,526 |
| August 27, 2025 | 1,865 | 1,852 | 1,852 | 1,865 | 1,848 | 8,562 |
| August 26, 2025 | 1,863 | 1,856 | 1,856 | 1,867 | 1,852 | 4,924 |
| August 25, 2025 | 1,868 | 1,865 | 1,865 | 1,871 | 1,855 | 5,640 |
| August 22, 2025 | 1,855 | 1,855 | 1,855 | 1,868 | 1,855 | 6,013 |
| August 21, 2025 | 1,855 | 1,862 | 1,862 | 1,868 | 1,850 | 7,456 |
| August 20, 2025 | 1,898 | 1,855 | 1,855 | 1,898 | 1,841 | 25,948 |
| August 19, 2025 | 1,901 | 1,909 | 1,909 | 1,918 | 1,896 | 12,836 |
| August 18, 2025 | 1,966 | 1,914 | 1,914 | 1,966 | 1,910 | 31,366 |
| August 14, 2025 | 1,939 | 1,962 | 1,962 | 1,970 | 1,937 | 34,607 |
| August 13, 2025 | 1,950 | 1,957 | 1,957 | 1,964 | 1,932 | 28,173 |
| August 12, 2025 | 1,930 | 1,950 | 1,950 | 1,976 | 1,930 | 50,026 |
| August 11, 2025 | 1,873 | 1,940 | 1,940 | 1,953 | 1,873 | 121,978 |
| August 08, 2025 | 1,888 | 1,877 | 1,877 | 1,888 | 1,855 | 11,789 |
| August 07, 2025 | 1,889 | 1,870 | 1,870 | 1,898 | 1,854 | 10,270 |
| August 06, 2025 | 1,817 | 1,889 | 1,889 | 1,899 | 1,817 | 41,506 |
| August 05, 2025 | 1,813 | 1,858 | 1,858 | 1,860 | 1,813 | 34,152 |
| August 04, 2025 | 1,795 | 1,801 | 1,801 | 1,818 | 1,795 | 5,120 |
| August 01, 2025 | 1,881 | 1,797 | 1,797 | 1,881 | 1,787 | 49,914 |
| July 31, 2025 | 1,911 | 1,891 | 1,891 | 1,920 | 1,866 | 15,931 |
| July 30, 2025 | 1,888 | 1,908 | 1,908 | 1,909 | 1,878 | 51,289 |
| July 29, 2025 | 1,851 | 1,889 | 1,889 | 1,901 | 1,840 | 54,434 |
| July 28, 2025 | 1,859 | 1,859 | 1,859 | 1,859 | 1,839 | 50,893 |
| July 25, 2025 | 1,871 | 1,860 | 1,860 | 1,886 | 1,822 | 40,433 |
| July 24, 2025 | 1,929 | 1,871 | 1,871 | 1,929 | 1,860 | 126,441 |
| July 23, 2025 | 1,910 | 1,923 | 1,923 | 1,938 | 1,886 | 75,577 |
| July 22, 2025 | 1,901 | 1,907 | 1,907 | 1,927 | 1,880 | 68,356 |
| July 21, 2025 | 1,862 | 1,919 | 1,919 | 1,920 | 1,859 | 101,989 |
| July 18, 2025 | 1,890 | 1,862 | 1,862 | 1,896 | 1,823 | 149,865 |