1,115.00
-3(-0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,118 | 1,115 | 1,115 | 1,137 | 1,102 | 150,878 |
| August 18, 2025 | 1,100 | 1,118 | 1,118 | 1,150 | 1,060 | 363,274 |
| August 14, 2025 | 1,114 | 1,097 | 1,097 | 1,123 | 1,089 | 261,742 |
| August 13, 2025 | 1,147 | 1,114 | 1,114 | 1,148 | 1,100 | 460,551 |
| August 12, 2025 | 1,192 | 1,152 | 1,152 | 1,199 | 1,137 | 471,999 |
| August 11, 2025 | 1,180 | 1,193 | 1,193 | 1,249 | 1,167 | 594,338 |
| August 08, 2025 | 1,178 | 1,163 | 1,163 | 1,188 | 1,140 | 464,628 |
| August 07, 2025 | 1,250 | 1,178 | 1,178 | 1,250 | 1,150 | 559,179 |
| August 06, 2025 | 1,271 | 1,241 | 1,241 | 1,271 | 1,180 | 586,786 |
| August 05, 2025 | 1,305 | 1,275 | 1,275 | 1,353 | 1,250 | 967,739 |
| August 04, 2025 | 1,193 | 1,302 | 1,302 | 1,329 | 1,181 | 2.24M |
| August 01, 2025 | 1,247 | 1,179 | 1,179 | 1,247 | 1,135 | 759,620 |
| July 31, 2025 | 1,300 | 1,236 | 1,236 | 1,342 | 1,195 | 1.67M |
| July 30, 2025 | 1,215 | 1,286 | 1,286 | 1,398 | 1,215 | 7.74M |
| July 29, 2025 | 1,092 | 1,205 | 1,205 | 1,235 | 1,080 | 4.33M |
| July 28, 2025 | 1,080 | 1,095 | 1,095 | 1,372 | 1,076 | 7.78M |
| July 25, 2025 | 1,048 | 1,056 | 1,056 | 1,083 | 1,036 | 414,578 |
| July 24, 2025 | 1,038 | 1,048 | 1,048 | 1,066 | 1,033 | 179,938 |
| July 23, 2025 | 1,037 | 1,038 | 1,038 | 1,040 | 1,021 | 63,850 |
| July 22, 2025 | 1,080 | 1,047 | 1,047 | 1,080 | 1,029 | 136,138 |
| July 21, 2025 | 1,065 | 1,058 | 1,058 | 1,090 | 1,045 | 218,554 |
| July 18, 2025 | 1,061 | 1,056 | 1,056 | 1,100 | 1,033 | 219,810 |
| July 17, 2025 | 1,059 | 1,021 | 1,021 | 1,075 | 1,012 | 182,301 |
| July 16, 2025 | 1,090 | 1,059 | 1,059 | 1,100 | 1,047 | 107,831 |
| July 15, 2025 | 1,150 | 1,066 | 1,066 | 1,150 | 1,037 | 200,076 |
| July 14, 2025 | 1,090 | 1,098 | 1,098 | 1,120 | 1,078 | 151,013 |
| July 11, 2025 | 1,077 | 1,090 | 1,090 | 1,097 | 1,050 | 77,233 |
| July 10, 2025 | 1,101 | 1,091 | 1,091 | 1,110 | 1,062 | 97,132 |
| July 09, 2025 | 1,120 | 1,091 | 1,091 | 1,120 | 1,052 | 214,331 |
| July 08, 2025 | 1,025 | 1,102 | 1,102 | 1,103 | 994 | 345,804 |
| July 07, 2025 | 1,035 | 1,016 | 1,016 | 1,049 | 1,012 | 206,452 |
| July 04, 2025 | 1,030 | 1,035 | 1,035 | 1,050 | 1,023 | 123,063 |
| July 03, 2025 | 1,064 | 1,030 | 1,030 | 1,087 | 1,010 | 253,438 |
| July 02, 2025 | 1,090 | 1,064 | 1,064 | 1,103 | 1,031 | 163,839 |
| July 01, 2025 | 1,111 | 1,088 | 1,088 | 1,131 | 1,080 | 150,169 |
| June 30, 2025 | 1,090 | 1,097 | 1,097 | 1,135 | 1,057 | 214,000 |
| June 27, 2025 | 1,064 | 1,055 | 1,055 | 1,084 | 1,046 | 82,768 |
| June 26, 2025 | 1,089 | 1,063 | 1,063 | 1,110 | 1,021 | 156,373 |
| June 25, 2025 | 1,101 | 1,089 | 1,089 | 1,118 | 1,081 | 199,472 |
| June 24, 2025 | 1,150 | 1,101 | 1,101 | 1,150 | 1,091 | 144,617 |
| June 23, 2025 | 1,120 | 1,140 | 1,140 | 1,140 | 1,080 | 368,945 |
| June 20, 2025 | 1,113 | 1,152 | 1,152 | 1,160 | 1,113 | 236,346 |
| June 19, 2025 | 1,118 | 1,124 | 1,124 | 1,160 | 1,104 | 118,991 |
| June 18, 2025 | 1,107 | 1,118 | 1,118 | 1,118 | 1,088 | 190,637 |
| June 17, 2025 | 1,125 | 1,109 | 1,109 | 1,127 | 1,084 | 262,150 |
| June 16, 2025 | 1,124 | 1,125 | 1,125 | 1,144 | 1,110 | 338,857 |
| June 13, 2025 | 1,145 | 1,124 | 1,124 | 1,146 | 1,090 | 230,866 |
| June 12, 2025 | 1,168 | 1,151 | 1,151 | 1,168 | 1,121 | 202,126 |
| June 11, 2025 | 1,232 | 1,168 | 1,168 | 1,241 | 1,132 | 614,528 |
| June 10, 2025 | 1,260 | 1,232 | 1,232 | 1,297 | 1,197 | 455,360 |
| June 09, 2025 | 1,138 | 1,248 | 1,248 | 1,251 | 1,126 | 720,707 |
| June 05, 2025 | 1,145 | 1,138 | 1,138 | 1,170 | 1,083 | 235,008 |
| June 04, 2025 | 1,190 | 1,145 | 1,145 | 1,190 | 1,079 | 211,197 |
| June 02, 2025 | 1,106 | 1,145 | 1,145 | 1,166 | 1,087 | 331,811 |
| May 30, 2025 | 1,154 | 1,106 | 1,106 | 1,154 | 1,097 | 98,726 |
| May 29, 2025 | 1,159 | 1,121 | 1,121 | 1,159 | 1,107 | 206,068 |
| May 28, 2025 | 1,158 | 1,159 | 1,159 | 1,174 | 1,103 | 256,369 |
| May 27, 2025 | 1,075 | 1,157 | 1,157 | 1,190 | 1,040 | 732,399 |
| May 26, 2025 | 1,040 | 1,070 | 1,070 | 1,096 | 1,039 | 197,721 |
| May 23, 2025 | 1,080 | 1,040 | 1,040 | 1,081 | 998 | 199,187 |