1,718.00
-24(-1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,742 | 1,718 | 1,718 | 1,742 | 1,703 | 546,240 |
| October 16, 2025 | 1,752 | 1,742 | 1,742 | 1,780 | 1,735 | 632,286 |
| October 15, 2025 | 1,753 | 1,752 | 1,752 | 1,769 | 1,736 | 361,738 |
| October 14, 2025 | 1,701 | 1,752 | 1,752 | 1,753 | 1,695 | 951,754 |
| October 13, 2025 | 1,672 | 1,700 | 1,700 | 1,717 | 1,641 | 665,434 |
| October 10, 2025 | 1,713 | 1,675 | 1,675 | 1,716 | 1,663 | 624,746 |
| October 02, 2025 | 1,708 | 1,713 | 1,713 | 1,718 | 1,690 | 404,300 |
| October 01, 2025 | 1,695 | 1,708 | 1,708 | 1,708 | 1,672 | 408,174 |
| September 30, 2025 | 1,685 | 1,696 | 1,696 | 1,738 | 1,672 | 538,771 |
| September 29, 2025 | 1,691 | 1,685 | 1,685 | 1,700 | 1,671 | 382,406 |
| September 26, 2025 | 1,712 | 1,691 | 1,691 | 1,717 | 1,674 | 410,849 |
| September 25, 2025 | 1,715 | 1,712 | 1,712 | 1,724 | 1,680 | 615,356 |
| September 24, 2025 | 1,683 | 1,703 | 1,703 | 1,733 | 1,683 | 558,543 |
| September 23, 2025 | 1,706 | 1,683 | 1,683 | 1,706 | 1,670 | 511,256 |
| September 22, 2025 | 1,740 | 1,697 | 1,697 | 1,750 | 1,695 | 554,999 |
| September 19, 2025 | 1,748 | 1,740 | 1,740 | 1,770 | 1,720 | 460,687 |
| September 18, 2025 | 1,731 | 1,745 | 1,745 | 1,751 | 1,731 | 309,120 |
| September 17, 2025 | 1,715 | 1,740 | 1,740 | 1,740 | 1,696 | 466,507 |
| September 16, 2025 | 1,760 | 1,717 | 1,717 | 1,763 | 1,709 | 695,012 |
| September 15, 2025 | 1,797 | 1,760 | 1,760 | 1,797 | 1,748 | 488,457 |
| September 12, 2025 | 1,745 | 1,793 | 1,793 | 1,793 | 1,710 | 532,600 |
| September 11, 2025 | 1,750 | 1,742 | 1,742 | 1,755 | 1,722 | 531,792 |
| September 10, 2025 | 1,752 | 1,750 | 1,750 | 1,762 | 1,739 | 426,031 |
| September 09, 2025 | 1,743 | 1,752 | 1,752 | 1,756 | 1,735 | 257,739 |
| September 08, 2025 | 1,776 | 1,751 | 1,751 | 1,781 | 1,746 | 372,942 |
| September 05, 2025 | 1,783 | 1,776 | 1,776 | 1,810 | 1,765 | 433,610 |
| September 04, 2025 | 1,777 | 1,776 | 1,776 | 1,793 | 1,769 | 213,471 |
| September 03, 2025 | 1,765 | 1,776 | 1,776 | 1,790 | 1,755 | 264,251 |
| September 02, 2025 | 1,797 | 1,776 | 1,776 | 1,820 | 1,772 | 407,753 |
| September 01, 2025 | 1,821 | 1,801 | 1,801 | 1,821 | 1,797 | 256,136 |
| August 29, 2025 | 1,836 | 1,821 | 1,821 | 1,882 | 1,821 | 381,076 |
| August 28, 2025 | 1,829 | 1,834 | 1,834 | 1,838 | 1,787 | 438,899 |
| August 27, 2025 | 1,849 | 1,829 | 1,829 | 1,849 | 1,822 | 270,795 |
| August 26, 2025 | 1,843 | 1,849 | 1,849 | 1,875 | 1,838 | 316,106 |
| August 25, 2025 | 1,841 | 1,854 | 1,854 | 1,878 | 1,838 | 250,375 |
| August 22, 2025 | 1,838 | 1,841 | 1,841 | 1,862 | 1,826 | 238,051 |
| August 21, 2025 | 1,835 | 1,850 | 1,850 | 1,873 | 1,826 | 302,616 |
| August 20, 2025 | 1,850 | 1,827 | 1,827 | 1,850 | 1,795 | 473,928 |
| August 19, 2025 | 1,846 | 1,842 | 1,842 | 1,868 | 1,831 | 259,443 |
| August 18, 2025 | 1,862 | 1,845 | 1,845 | 1,869 | 1,840 | 421,786 |
| August 14, 2025 | 1,893 | 1,862 | 1,862 | 1,902 | 1,857 | 449,567 |
| August 13, 2025 | 1,910 | 1,903 | 1,903 | 1,911 | 1,879 | 246,703 |
| August 12, 2025 | 1,890 | 1,900 | 1,900 | 1,925 | 1,887 | 428,554 |
| August 11, 2025 | 1,915 | 1,895 | 1,895 | 1,922 | 1,890 | 305,395 |
| August 08, 2025 | 1,943 | 1,915 | 1,915 | 1,943 | 1,899 | 379,183 |
| August 07, 2025 | 1,951 | 1,939 | 1,939 | 1,953 | 1,913 | 215,786 |
| August 06, 2025 | 1,915 | 1,946 | 1,946 | 1,975 | 1,902 | 472,608 |
| August 05, 2025 | 1,902 | 1,915 | 1,915 | 1,922 | 1,887 | 286,709 |
| August 04, 2025 | 1,915 | 1,887 | 1,887 | 1,915 | 1,868 | 470,945 |
| August 01, 2025 | 1,964 | 1,915 | 1,915 | 1,964 | 1,912 | 712,180 |
| July 31, 2025 | 1,998 | 1,969 | 1,969 | 2,030 | 1,960 | 527,834 |
| July 30, 2025 | 1,943 | 1,997 | 1,997 | 2,035 | 1,943 | 786,978 |
| July 29, 2025 | 1,976 | 1,923 | 1,923 | 1,976 | 1,920 | 331,193 |
| July 28, 2025 | 1,983 | 1,950 | 1,950 | 1,998 | 1,946 | 385,130 |
| July 25, 2025 | 1,982 | 1,983 | 1,983 | 1,996 | 1,970 | 266,194 |
| July 24, 2025 | 2,010 | 1,982 | 1,982 | 2,030 | 1,981 | 634,442 |
| July 23, 2025 | 2,070 | 2,010 | 2,010 | 2,070 | 1,996 | 431,674 |
| July 22, 2025 | 1,987 | 2,050 | 2,050 | 2,085 | 1,978 | 1.25M |
| July 21, 2025 | 1,981 | 1,987 | 1,987 | 1,998 | 1,967 | 398,639 |
| July 18, 2025 | 1,966 | 1,981 | 1,981 | 1,995 | 1,947 | 326,643 |