1,667.00
+27(+1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,634 | 1,667 | 1,667 | 1,695 | 1,620 | 139,995 |
| August 14, 2025 | 1,644 | 1,640 | 1,640 | 1,644 | 1,625 | 22,041 |
| August 13, 2025 | 1,617 | 1,644 | 1,644 | 1,645 | 1,617 | 46,481 |
| August 12, 2025 | 1,614 | 1,633 | 1,633 | 1,654 | 1,610 | 141,897 |
| August 11, 2025 | 1,665 | 1,633 | 1,633 | 1,668 | 1,615 | 138,597 |
| August 08, 2025 | 1,598 | 1,624 | 1,624 | 1,690 | 1,587 | 65,126 |
| August 07, 2025 | 1,652 | 1,598 | 1,598 | 1,652 | 1,523 | 100,511 |
| August 06, 2025 | 1,589 | 1,646 | 1,646 | 1,650 | 1,589 | 37,716 |
| August 05, 2025 | 1,637 | 1,613 | 1,613 | 1,640 | 1,599 | 132,580 |
| August 04, 2025 | 1,583 | 1,639 | 1,639 | 1,641 | 1,581 | 119,958 |
| August 01, 2025 | 1,609 | 1,602 | 1,602 | 1,630 | 1,571 | 132,171 |
| July 31, 2025 | 1,582 | 1,609 | 1,609 | 1,610 | 1,575 | 73,483 |
| July 30, 2025 | 1,600 | 1,585 | 1,585 | 1,620 | 1,583 | 39,995 |
| July 29, 2025 | 1,569 | 1,593 | 1,593 | 1,609 | 1,559 | 25,090 |
| July 28, 2025 | 1,574 | 1,569 | 1,569 | 1,582 | 1,540 | 72,921 |
| July 25, 2025 | 1,591 | 1,574 | 1,574 | 1,591 | 1,562 | 42,427 |
| July 24, 2025 | 1,634 | 1,591 | 1,591 | 1,634 | 1,580 | 57,256 |
| July 23, 2025 | 1,590 | 1,634 | 1,634 | 1,635 | 1,587 | 134,796 |
| July 22, 2025 | 1,675 | 1,625 | 1,625 | 1,675 | 1,583 | 160,484 |
| July 21, 2025 | 1,652 | 1,661 | 1,661 | 1,681 | 1,642 | 33,897 |
| July 18, 2025 | 1,671 | 1,652 | 1,652 | 1,697 | 1,629 | 120,210 |
| July 17, 2025 | 1,688 | 1,662 | 1,662 | 1,698 | 1,655 | 79,602 |
| July 16, 2025 | 1,717 | 1,688 | 1,688 | 1,717 | 1,661 | 119,251 |
| July 15, 2025 | 1,747 | 1,717 | 1,717 | 1,747 | 1,688 | 161,619 |
| July 14, 2025 | 1,732 | 1,748 | 1,748 | 1,750 | 1,716 | 83,325 |
| July 11, 2025 | 1,721 | 1,732 | 1,732 | 1,738 | 1,702 | 145,263 |
| July 10, 2025 | 1,701 | 1,722 | 1,722 | 1,738 | 1,701 | 146,232 |
| July 09, 2025 | 1,692 | 1,695 | 1,695 | 1,695 | 1,665 | 73,550 |
| July 08, 2025 | 1,667 | 1,685 | 1,685 | 1,698 | 1,666 | 72,552 |
| July 07, 2025 | 1,670 | 1,661 | 1,661 | 1,676 | 1,646 | 63,556 |
| July 04, 2025 | 1,660 | 1,660 | 1,660 | 1,695 | 1,632 | 89,619 |
| July 03, 2025 | 1,641 | 1,660 | 1,660 | 1,680 | 1,621 | 70,812 |
| July 02, 2025 | 1,606 | 1,645 | 1,645 | 1,656 | 1,606 | 89,855 |
| July 01, 2025 | 1,580 | 1,617 | 1,617 | 1,640 | 1,577 | 92,148 |
| June 30, 2025 | 1,579 | 1,580 | 1,580 | 1,608 | 1,548 | 63,430 |
| June 27, 2025 | 1,632 | 1,579 | 1,579 | 1,640 | 1,576 | 79,189 |
| June 26, 2025 | 1,666 | 1,640 | 1,640 | 1,679 | 1,622 | 58,310 |
| June 25, 2025 | 1,635 | 1,652 | 1,652 | 1,659 | 1,635 | 117,611 |
| June 24, 2025 | 1,636 | 1,627 | 1,627 | 1,663 | 1,612 | 97,947 |
| June 23, 2025 | 1,640 | 1,636 | 1,636 | 1,650 | 1,620 | 39,256 |
| June 20, 2025 | 1,690 | 1,630 | 1,630 | 1,690 | 1,619 | 119,781 |
| June 19, 2025 | 1,681 | 1,690 | 1,690 | 1,719 | 1,670 | 28,456 |
| June 18, 2025 | 1,680 | 1,690 | 1,690 | 1,698 | 1,676 | 42,517 |
| June 17, 2025 | 1,702 | 1,676 | 1,676 | 1,731 | 1,670 | 70,041 |
| June 16, 2025 | 1,683 | 1,718 | 1,718 | 1,720 | 1,680 | 65,735 |
| June 13, 2025 | 1,760 | 1,682 | 1,682 | 1,816 | 1,673 | 142,028 |
| June 12, 2025 | 1,795 | 1,758 | 1,758 | 1,826 | 1,736 | 220,494 |
| June 11, 2025 | 1,616 | 1,800 | 1,800 | 1,866 | 1,616 | 1.02M |
| June 10, 2025 | 1,544 | 1,615 | 1,615 | 1,672 | 1,544 | 239,654 |
| June 09, 2025 | 1,509 | 1,544 | 1,544 | 1,545 | 1,507 | 135,734 |
| June 05, 2025 | 1,468 | 1,500 | 1,500 | 1,519 | 1,468 | 72,874 |
| June 04, 2025 | 1,465 | 1,475 | 1,475 | 1,480 | 1,465 | 64,234 |
| June 02, 2025 | 1,443 | 1,464 | 1,464 | 1,465 | 1,435 | 83,023 |
| May 30, 2025 | 1,431 | 1,455 | 1,455 | 1,485 | 1,425 | 144,162 |
| May 29, 2025 | 1,423 | 1,440 | 1,440 | 1,470 | 1,409 | 144,702 |
| May 28, 2025 | 1,416 | 1,424 | 1,424 | 1,433 | 1,400 | 72,309 |
| May 27, 2025 | 1,370 | 1,413 | 1,413 | 1,414 | 1,349 | 108,620 |
| May 26, 2025 | 1,369 | 1,370 | 1,370 | 1,386 | 1,337 | 49,958 |
| May 23, 2025 | 1,375 | 1,369 | 1,369 | 1,396 | 1,340 | 59,423 |
| May 22, 2025 | 1,382 | 1,360 | 1,360 | 1,388 | 1,359 | 42,037 |