1,625.00
-13(-0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,638 | 1,625 | 1,625 | 1,638 | 1,617 | 129,589 |
| August 14, 2025 | 1,648 | 1,638 | 1,638 | 1,676 | 1,626 | 214,432 |
| August 13, 2025 | 1,665 | 1,656 | 1,656 | 1,667 | 1,645 | 68,762 |
| August 12, 2025 | 1,644 | 1,649 | 1,649 | 1,673 | 1,644 | 90,084 |
| August 11, 2025 | 1,690 | 1,658 | 1,658 | 1,690 | 1,653 | 134,572 |
| August 08, 2025 | 1,675 | 1,690 | 1,690 | 1,701 | 1,660 | 163,430 |
| August 07, 2025 | 1,650 | 1,676 | 1,676 | 1,678 | 1,643 | 176,690 |
| August 06, 2025 | 1,651 | 1,663 | 1,663 | 1,665 | 1,645 | 59,787 |
| August 05, 2025 | 1,667 | 1,668 | 1,668 | 1,685 | 1,650 | 141,132 |
| August 04, 2025 | 1,610 | 1,667 | 1,667 | 1,667 | 1,610 | 136,205 |
| August 01, 2025 | 1,655 | 1,626 | 1,626 | 1,655 | 1,604 | 341,837 |
| July 31, 2025 | 1,661 | 1,664 | 1,664 | 1,673 | 1,647 | 111,361 |
| July 30, 2025 | 1,660 | 1,660 | 1,660 | 1,675 | 1,655 | 62,664 |
| July 29, 2025 | 1,661 | 1,659 | 1,659 | 1,672 | 1,649 | 120,066 |
| July 28, 2025 | 1,681 | 1,675 | 1,675 | 1,693 | 1,660 | 164,321 |
| July 25, 2025 | 1,678 | 1,682 | 1,682 | 1,699 | 1,678 | 111,762 |
| July 24, 2025 | 1,722 | 1,692 | 1,692 | 1,722 | 1,667 | 132,376 |
| July 23, 2025 | 1,705 | 1,710 | 1,710 | 1,724 | 1,680 | 156,242 |
| July 22, 2025 | 1,733 | 1,709 | 1,709 | 1,749 | 1,697 | 310,413 |
| July 21, 2025 | 1,729 | 1,741 | 1,741 | 1,745 | 1,711 | 157,269 |
| July 18, 2025 | 1,708 | 1,723 | 1,723 | 1,730 | 1,708 | 87,127 |
| July 17, 2025 | 1,753 | 1,717 | 1,717 | 1,759 | 1,705 | 268,612 |
| July 16, 2025 | 1,757 | 1,753 | 1,753 | 1,765 | 1,746 | 106,792 |
| July 15, 2025 | 1,773 | 1,770 | 1,770 | 1,778 | 1,750 | 284,311 |
| July 14, 2025 | 1,755 | 1,779 | 1,779 | 1,783 | 1,750 | 351,560 |
| July 11, 2025 | 1,756 | 1,755 | 1,755 | 1,774 | 1,737 | 262,109 |
| July 10, 2025 | 1,749 | 1,756 | 1,756 | 1,761 | 1,731 | 287,703 |
| July 09, 2025 | 1,754 | 1,740 | 1,740 | 1,777 | 1,734 | 316,179 |
| July 08, 2025 | 1,732 | 1,754 | 1,754 | 1,755 | 1,727 | 202,400 |
| July 07, 2025 | 1,731 | 1,747 | 1,747 | 1,771 | 1,717 | 538,462 |
| July 04, 2025 | 1,732 | 1,731 | 1,731 | 1,741 | 1,711 | 187,388 |
| July 03, 2025 | 1,702 | 1,731 | 1,731 | 1,742 | 1,700 | 434,355 |
| July 02, 2025 | 1,694 | 1,701 | 1,701 | 1,710 | 1,665 | 218,630 |
| July 01, 2025 | 1,675 | 1,694 | 1,694 | 1,700 | 1,665 | 208,201 |
| June 30, 2025 | 1,650 | 1,666 | 1,666 | 1,669 | 1,640 | 138,700 |
| June 27, 2025 | 1,663 | 1,636 | 1,636 | 1,669 | 1,632 | 210,315 |
| June 26, 2025 | 1,682 | 1,659 | 1,659 | 1,693 | 1,649 | 182,555 |
| June 25, 2025 | 1,695 | 1,691 | 1,691 | 1,704 | 1,675 | 180,738 |
| June 24, 2025 | 1,675 | 1,691 | 1,691 | 1,691 | 1,665 | 253,064 |
| June 23, 2025 | 1,702 | 1,665 | 1,665 | 1,703 | 1,654 | 241,770 |
| June 20, 2025 | 1,732 | 1,703 | 1,703 | 1,732 | 1,695 | 313,514 |
| June 19, 2025 | 1,746 | 1,723 | 1,723 | 1,750 | 1,718 | 157,701 |
| June 18, 2025 | 1,758 | 1,743 | 1,743 | 1,765 | 1,739 | 221,625 |
| June 17, 2025 | 1,761 | 1,764 | 1,764 | 1,794 | 1,743 | 198,231 |
| June 16, 2025 | 1,765 | 1,759 | 1,759 | 1,766 | 1,730 | 233,499 |
| June 13, 2025 | 1,783 | 1,765 | 1,765 | 1,794 | 1,750 | 348,484 |
| June 12, 2025 | 1,787 | 1,794 | 1,794 | 1,796 | 1,781 | 183,028 |
| June 11, 2025 | 1,788 | 1,787 | 1,787 | 1,792 | 1,774 | 147,648 |
| June 10, 2025 | 1,791 | 1,781 | 1,781 | 1,801 | 1,771 | 276,761 |
| June 09, 2025 | 1,796 | 1,800 | 1,800 | 1,813 | 1,784 | 307,653 |
| June 05, 2025 | 1,802 | 1,796 | 1,796 | 1,809 | 1,787 | 238,089 |
| June 04, 2025 | 1,791 | 1,803 | 1,803 | 1,825 | 1,791 | 309,326 |
| June 02, 2025 | 1,773 | 1,799 | 1,799 | 1,803 | 1,773 | 144,038 |
| May 30, 2025 | 1,796 | 1,780 | 1,780 | 1,799 | 1,775 | 160,185 |
| May 29, 2025 | 1,746 | 1,799 | 1,799 | 1,811 | 1,746 | 339,882 |
| May 28, 2025 | 1,750 | 1,747 | 1,747 | 1,756 | 1,727 | 123,829 |
| May 27, 2025 | 1,766 | 1,749 | 1,749 | 1,769 | 1,732 | 163,606 |
| May 26, 2025 | 1,710 | 1,763 | 1,763 | 1,763 | 1,710 | 295,817 |
| May 23, 2025 | 1,735 | 1,730 | 1,730 | 1,749 | 1,717 | 127,645 |
| May 22, 2025 | 1,745 | 1,731 | 1,731 | 1,752 | 1,726 | 138,719 |