Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | 1,363.18 | +0.94% | 1,356.54 | 1,363.18 | 1,356.12 | 0 |
| 2026-09-29 | 1,350.50 | -0.67% | 1,351.19 | 1,359.21 | 1,349.30 | 0 |
| 2026-09-28 | 1,359.56 | +0.37% | 1,358.91 | 1,361.18 | 1,352.29 | 0 |
| 2026-09-27 | 1,354.51 | -0.94% | 1,356.34 | 1,364.99 | 1,355.18 | 0 |
| 2026-09-24 | 1,367.36 | +0.36% | 1,366.31 | 1,368.93 | 1,351.67 | 0 |
| 2026-09-23 | 1,362.50 | +0.90% | 1,365.43 | 1,376.64 | 1,363.63 | 0 |
| 2026-09-22 | 1,350.36 | -1.70% | 1,351.37 | 1,367.96 | 1,345.75 | 0 |
| 2026-09-21 | 1,373.68 | -0.81% | 1,373.46 | 1,374.26 | 1,352.60 | 0 |
| 2026-09-20 | 1,384.86 | +0.39% | 1,385.20 | 1,386.10 | 1,369.10 | 0 |
| 2026-09-17 | 1,379.53 | +0.21% | 1,379.59 | 1,389.80 | 1,378.40 | 0 |
| 2026-09-16 | 1,376.60 | +0.96% | 1,377.41 | 1,387.93 | 1,372.71 | 0 |
| 2026-09-15 | 1,363.57 | +1.33% | 1,364.20 | 1,371.49 | 1,361.22 | 0 |
| 2026-09-14 | 1,345.61 | +0.07% | 1,346.63 | 1,364.55 | 1,344.86 | 0 |
| 2026-09-13 | 1,344.64 | -0.26% | 1,343.71 | 1,349.85 | 1,342.85 | 0 |
| 2026-09-10 | 1,348.17 | +0.67% | 1,348.80 | 1,348.80 | 1,335.61 | 0 |
| 2026-09-09 | 1,339.17 | 0.00% | 1,340.50 | 1,346.65 | 1,335.12 | 0 |
| 2026-09-08 | 1,339.21 | -0.32% | 1,337.70 | 1,341.88 | 1,333.25 | 0 |
| 2026-09-07 | 1,343.57 | -0.11% | 1,342.14 | 1,346.70 | 1,335.00 | 0 |
| 2026-09-06 | 1,345.06 | -0.76% | 1,345.34 | 1,348.86 | 1,335.12 | 0 |
| 2026-09-03 | 1,355.41 | -0.22% | 1,355.40 | 1,358.24 | 1,343.70 | 0 |
| 2026-09-02 | 1,358.39 | -1.05% | 1,358.70 | 1,362.65 | 1,353.50 | 0 |
| 2026-09-01 | 1,372.86 | +0.46% | 1,373.65 | 1,373.65 | 1,356.70 | 0 |
| 2026-08-31 | 1,366.62 | -0.76% | 1,367.84 | 1,374.72 | 1,363.76 | 0 |
| 2026-08-30 | 1,377.11 | -0.24% | 1,377.62 | 1,379.26 | 1,365.16 | 0 |
| 2026-08-27 | 1,380.45 | -0.22% | 1,381.00 | 1,381.38 | 1,369.74 | 0 |
| 2026-08-26 | 1,383.49 | +0.14% | 1,383.03 | 1,384.77 | 1,376.79 | 0 |
| 2026-08-25 | 1,381.49 | +0.05% | 1,381.16 | 1,387.93 | 1,381.10 | 0 |
| 2026-08-24 | 1,380.76 | -0.30% | 1,379.11 | 1,386.68 | 1,378.90 | 0 |
| 2026-08-23 | 1,384.98 | -0.42% | 1,383.15 | 1,385.86 | 1,376.49 | 0 |
| 2026-08-20 | 1,390.79 | +0.10% | 1,389.19 | 1,389.68 | 1,379.22 | 0 |
| 2026-08-19 | 1,389.40 | -1.71% | 1,389.18 | 1,396.69 | 1,384.19 | 0 |
| 2026-08-18 | 1,413.58 | -0.08% | 1,412.11 | 1,412.49 | 1,384.13 | 0 |
| 2026-08-17 | 1,414.73 | -0.05% | 1,414.92 | 1,415.80 | 1,407.25 | 0 |
| 2026-08-16 | 1,415.37 | -0.10% | 1,415.43 | 1,416.05 | 1,408.88 | 0 |
| 2026-08-13 | 1,416.85 | +0.03% | 1,416.95 | 1,419.10 | 1,408.41 | 0 |
| 2026-08-12 | 1,416.46 | +0.30% | 1,414.85 | 1,425.48 | 1,410.08 | 0 |
| 2026-08-11 | 1,412.18 | -0.36% | 1,412.41 | 1,418.39 | 1,410.65 | 0 |
| 2026-08-10 | 1,417.31 | +0.73% | 1,418.15 | 1,418.43 | 1,408.90 | 0 |
| 2026-08-09 | 1,407.00 | -1.08% | 1,406.92 | 1,419.53 | 1,406.92 | 0 |
| 2026-08-06 | 1,422.30 | +0.08% | 1,423.24 | 1,424.15 | 1,406.36 | 0 |
| 2026-08-05 | 1,421.16 | -0.51% | 1,420.72 | 1,429.31 | 1,414.47 | 0 |
| 2026-08-04 | 1,428.43 | 0.00% | 1,430.33 | 1,430.33 | 1,420.15 | 0 |
| 2026-08-03 | 1,428.50 | -0.50% | 1,431.67 | 1,435.85 | 1,420.85 | 0 |
| 2026-08-02 | 1,435.70 | +1.06% | 1,435.17 | 1,440.94 | 1,424.99 | 0 |
| 2026-07-30 | 1,420.60 | -1.50% | 1,424.21 | 1,444.50 | 1,424.21 | 0 |
| 2026-07-29 | 1,442.28 | -0.75% | 1,441.77 | 1,447.46 | 1,417.93 | 0 |
| 2026-07-28 | 1,453.16 | -0.77% | 1,455.33 | 1,456.35 | 1,441.55 | 0 |
| 2026-07-27 | 1,464.44 | +0.44% | 1,466.92 | 1,470.97 | 1,452.22 | 0 |
| 2026-07-26 | 1,458.01 | -1.09% | 1,457.75 | 1,471.73 | 1,457.34 | 0 |
| 2026-07-23 | 1,474.04 | -0.11% | 1,474.57 | 1,474.70 | 1,458.15 | 0 |
| 2026-07-22 | 1,475.63 | -0.28% | 1,475.00 | 1,476.89 | 1,465.13 | 0 |
| 2026-07-21 | 1,479.72 | +0.32% | 1,479.91 | 1,484.20 | 1,475.10 | 0 |
| 2026-07-20 | 1,475.01 | -0.83% | 1,474.64 | 1,481.57 | 1,470.60 | 0 |
| 2026-07-19 | 1,487.39 | +0.58% | 1,487.70 | 1,489.30 | 1,477.09 | 0 |
| 2026-07-16 | 1,478.85 | -0.49% | 1,478.68 | 1,491.20 | 1,470.00 | 0 |
| 2026-07-15 | 1,486.20 | -0.11% | 1,486.15 | 1,488.80 | 1,476.37 | 0 |
| 2026-07-14 | 1,487.88 | -0.66% | 1,488.94 | 1,493.82 | 1,484.65 | 0 |
| 2026-07-13 | 1,497.70 | -0.05% | 1,498.03 | 1,499.08 | 1,485.06 | 0 |
| 2026-07-12 | 1,498.48 | -0.49% | 1,498.05 | 1,508.78 | 1,490.84 | 0 |
| 2026-07-09 | 1,505.91 | +0.17% | 1,507.10 | 1,512.72 | 1,499.15 | 0 |
| 2026-07-08 | 1,503.35 | -1.09% | 1,504.21 | 1,587.70 | 1,497.49 | 0 |
| 2026-07-07 | 1,519.86 | -0.58% | 1,521.05 | 1,521.21 | 1,498.96 | 0 |
| 2026-07-06 | 1,528.76 | -0.15% | 1,528.30 | 1,531.56 | 1,509.86 | 0 |
| 2026-07-05 | 1,531.00 | -0.72% | 1,531.58 | 1,536.55 | 1,526.14 | 0 |
| 2026-07-02 | 1,542.13 | -0.62% | 1,544.52 | 1,547.65 | 1,525.38 | 0 |
| 2026-07-01 | 1,551.81 | +0.21% | 1,551.40 | 1,556.53 | 1,537.19 | 0 |
| 2026-06-30 | 1,548.61 | +0.45% | 1,552.10 | 1,558.88 | 1,549.13 | 0 |
| 2026-06-29 | 1,541.73 | +0.42% | 1,542.42 | 1,554.71 | 1,542.42 | 0 |
| 2026-06-28 | 1,535.24 | -0.73% | 1,535.65 | 1,545.63 | 1,534.74 | 0 |
| 2026-06-25 | 1,546.48 | +0.24% | 1,544.94 | 1,549.83 | 1,531.55 | 0 |
| 2026-06-24 | 1,542.76 | +0.49% | 1,543.33 | 1,549.08 | 1,537.44 | 0 |
| 2026-06-23 | 1,535.25 | -0.25% | 1,533.31 | 1,548.27 | 1,533.31 | 0 |
| 2026-06-22 | 1,539.05 | +0.50% | 1,539.54 | 1,541.66 | 1,531.20 | 0 |
| 2026-06-21 | 1,531.33 | -0.41% | 1,530.04 | 1,541.17 | 1,529.55 | 0 |
| 2026-06-18 | 1,537.56 | +0.80% | 1,535.23 | 1,540.13 | 1,525.09 | 0 |
| 2026-06-17 | 1,525.42 | +0.96% | 1,524.47 | 1,540.45 | 1,519.21 | 0 |
| 2026-06-16 | 1,510.96 | -0.16% | 1,512.45 | 1,517.49 | 1,509.37 | 0 |
| 2026-06-15 | 1,513.31 | +0.25% | 1,513.23 | 1,517.19 | 1,504.15 | 0 |
| 2026-06-14 | 1,509.50 | -0.52% | 1,509.24 | 1,515.28 | 1,503.16 | 0 |
| 2026-06-11 | 1,517.38 | -0.50% | 1,517.60 | 1,523.61 | 1,513.82 | 0 |
| 2026-06-10 | 1,525.05 | -0.05% | 1,524.25 | 1,533.74 | 1,523.09 | 0 |
| 2026-06-09 | 1,525.81 | -0.20% | 1,525.51 | 1,528.29 | 1,514.87 | 0 |
| 2026-06-08 | 1,528.88 | -1.65% | 1,529.96 | 1,532.96 | 1,509.72 | 0 |
| 2026-06-07 | 1,554.48 | +1.40% | 1,554.28 | 1,555.41 | 1,525.11 | 0 |
| 2026-06-04 | 1,533.07 | +0.19% | 1,534.08 | 1,556.39 | 1,532.16 | 0 |
| 2026-06-03 | 1,530.11 | +0.89% | 1,529.25 | 1,540.05 | 1,521.00 | 0 |
| 2026-06-02 | 1,516.60 | +0.35% | 1,516.93 | 1,534.55 | 1,514.74 | 0 |
| 2026-06-01 | 1,511.27 | +0.29% | 1,512.03 | 1,519.93 | 1,509.18 | 0 |
| 2026-05-31 | 1,506.84 | +0.77% | 1,507.62 | 1,518.00 | 1,501.95 | 0 |
| 2026-05-28 | 1,495.29 | -0.52% | 1,495.61 | 1,510.18 | 1,495.61 | 0 |