1,584.00
-16(-1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,621 | 1,600 | 1,600 | 1,645 | 1,591 | 382,977 |
| August 18, 2025 | 1,641 | 1,621 | 1,621 | 1,652 | 1,617 | 244,408 |
| August 14, 2025 | 1,629 | 1,635 | 1,635 | 1,650 | 1,610 | 138,663 |
| August 13, 2025 | 1,618 | 1,629 | 1,629 | 1,634 | 1,592 | 165,043 |
| August 12, 2025 | 1,615 | 1,618 | 1,618 | 1,630 | 1,614 | 162,208 |
| August 11, 2025 | 1,615 | 1,615 | 1,615 | 1,651 | 1,590 | 296,306 |
| August 08, 2025 | 1,578 | 1,610 | 1,610 | 1,620 | 1,573 | 230,031 |
| August 07, 2025 | 1,580 | 1,578 | 1,578 | 1,588 | 1,570 | 102,946 |
| August 06, 2025 | 1,575 | 1,570 | 1,570 | 1,589 | 1,560 | 146,764 |
| August 05, 2025 | 1,570 | 1,575 | 1,575 | 1,582 | 1,555 | 174,734 |
| August 04, 2025 | 1,546 | 1,560 | 1,560 | 1,566 | 1,532 | 117,873 |
| August 01, 2025 | 1,569 | 1,546 | 1,546 | 1,569 | 1,531 | 253,937 |
| July 31, 2025 | 1,567 | 1,569 | 1,569 | 1,578 | 1,558 | 168,468 |
| July 30, 2025 | 1,578 | 1,567 | 1,567 | 1,580 | 1,558 | 386,003 |
| July 29, 2025 | 1,605 | 1,584 | 1,584 | 1,605 | 1,579 | 220,678 |
| July 28, 2025 | 1,620 | 1,605 | 1,605 | 1,641 | 1,585 | 191,801 |
| July 25, 2025 | 1,652 | 1,620 | 1,620 | 1,652 | 1,612 | 181,567 |
| July 24, 2025 | 1,641 | 1,640 | 1,640 | 1,671 | 1,639 | 191,535 |
| July 23, 2025 | 1,649 | 1,647 | 1,647 | 1,671 | 1,620 | 194,979 |
| July 22, 2025 | 1,680 | 1,649 | 1,649 | 1,695 | 1,642 | 206,540 |
| July 21, 2025 | 1,671 | 1,680 | 1,680 | 1,695 | 1,654 | 180,980 |
| July 18, 2025 | 1,700 | 1,670 | 1,670 | 1,707 | 1,659 | 299,424 |
| July 17, 2025 | 1,651 | 1,696 | 1,696 | 1,708 | 1,641 | 474,264 |
| July 16, 2025 | 1,666 | 1,652 | 1,652 | 1,667 | 1,610 | 155,733 |
| July 15, 2025 | 1,668 | 1,666 | 1,666 | 1,668 | 1,644 | 181,615 |
| July 14, 2025 | 1,680 | 1,668 | 1,668 | 1,685 | 1,652 | 308,738 |
| July 11, 2025 | 1,688 | 1,680 | 1,680 | 1,703 | 1,674 | 229,015 |
| July 10, 2025 | 1,705 | 1,682 | 1,682 | 1,711 | 1,682 | 142,864 |
| July 09, 2025 | 1,681 | 1,699 | 1,699 | 1,706 | 1,678 | 111,525 |
| July 08, 2025 | 1,699 | 1,681 | 1,681 | 1,712 | 1,673 | 181,552 |
| July 07, 2025 | 1,715 | 1,699 | 1,699 | 1,715 | 1,680 | 146,803 |
| July 04, 2025 | 1,716 | 1,715 | 1,715 | 1,726 | 1,702 | 200,206 |
| July 03, 2025 | 1,706 | 1,716 | 1,716 | 1,729 | 1,694 | 291,485 |
| July 02, 2025 | 1,704 | 1,706 | 1,706 | 1,718 | 1,672 | 252,862 |
| July 01, 2025 | 1,713 | 1,704 | 1,704 | 1,717 | 1,678 | 341,888 |
| June 30, 2025 | 1,717 | 1,713 | 1,713 | 1,730 | 1,697 | 176,803 |
| June 27, 2025 | 1,752 | 1,717 | 1,717 | 1,779 | 1,704 | 204,255 |
| June 26, 2025 | 1,824 | 1,736 | 1,736 | 1,824 | 1,725 | 273,561 |
| June 25, 2025 | 1,805 | 1,783 | 1,783 | 1,810 | 1,766 | 365,561 |
| June 24, 2025 | 1,764 | 1,793 | 1,793 | 1,845 | 1,764 | 503,707 |
| June 23, 2025 | 1,805 | 1,755 | 1,755 | 1,805 | 1,744 | 474,205 |
| June 20, 2025 | 1,822 | 1,822 | 1,822 | 1,868 | 1,800 | 429,054 |
| June 19, 2025 | 1,855 | 1,822 | 1,822 | 1,855 | 1,810 | 658,687 |
| June 18, 2025 | 1,902 | 1,856 | 1,856 | 1,925 | 1,834 | 758,068 |
| June 17, 2025 | 1,970 | 1,900 | 1,900 | 1,990 | 1,880 | 652,733 |
| June 16, 2025 | 1,905 | 1,927 | 1,927 | 1,982 | 1,898 | 1.32M |
| June 13, 2025 | 1,902 | 1,899 | 1,899 | 1,928 | 1,849 | 1.29M |
| June 12, 2025 | 1,816 | 1,884 | 1,884 | 1,927 | 1,781 | 2.11M |
| June 11, 2025 | 1,648 | 1,795 | 1,795 | 1,940 | 1,648 | 5.15M |
| June 10, 2025 | 1,650 | 1,648 | 1,648 | 1,658 | 1,634 | 218,079 |
| June 09, 2025 | 1,630 | 1,650 | 1,650 | 1,660 | 1,605 | 320,934 |
| June 05, 2025 | 1,629 | 1,630 | 1,630 | 1,650 | 1,615 | 310,490 |
| June 04, 2025 | 1,614 | 1,629 | 1,629 | 1,643 | 1,612 | 181,302 |
| June 02, 2025 | 1,636 | 1,614 | 1,614 | 1,636 | 1,590 | 216,205 |
| May 30, 2025 | 1,609 | 1,617 | 1,617 | 1,632 | 1,580 | 266,009 |
| May 29, 2025 | 1,615 | 1,609 | 1,609 | 1,620 | 1,600 | 252,799 |
| May 28, 2025 | 1,664 | 1,614 | 1,614 | 1,664 | 1,600 | 699,272 |
| May 27, 2025 | 1,543 | 1,615 | 1,615 | 1,616 | 1,542 | 713,655 |
| May 26, 2025 | 1,546 | 1,547 | 1,547 | 1,580 | 1,541 | 311,692 |
| May 23, 2025 | 1,520 | 1,535 | 1,535 | 1,554 | 1,507 | 643,943 |