1,260.00
+5(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,274 | 1,260 | 1,260 | 1,274 | 1,245 | 66,493 |
| August 21, 2025 | 1,245 | 1,255 | 1,255 | 1,269 | 1,233 | 66,126 |
| August 20, 2025 | 1,273 | 1,245 | 1,245 | 1,273 | 1,221 | 159,082 |
| August 19, 2025 | 1,280 | 1,251 | 1,251 | 1,291 | 1,248 | 67,049 |
| August 18, 2025 | 1,296 | 1,265 | 1,265 | 1,302 | 1,254 | 142,524 |
| August 14, 2025 | 1,290 | 1,291 | 1,291 | 1,306 | 1,274 | 183,621 |
| August 13, 2025 | 1,296 | 1,290 | 1,290 | 1,297 | 1,280 | 123,176 |
| August 12, 2025 | 1,296 | 1,296 | 1,296 | 1,305 | 1,291 | 87,489 |
| August 11, 2025 | 1,296 | 1,297 | 1,297 | 1,299 | 1,281 | 79,510 |
| August 08, 2025 | 1,288 | 1,290 | 1,290 | 1,295 | 1,275 | 68,691 |
| August 07, 2025 | 1,280 | 1,283 | 1,283 | 1,289 | 1,270 | 87,759 |
| August 06, 2025 | 1,289 | 1,281 | 1,281 | 1,289 | 1,271 | 66,249 |
| August 05, 2025 | 1,276 | 1,286 | 1,286 | 1,286 | 1,256 | 52,686 |
| August 04, 2025 | 1,260 | 1,265 | 1,265 | 1,269 | 1,236 | 70,695 |
| August 01, 2025 | 1,284 | 1,246 | 1,246 | 1,284 | 1,234 | 88,555 |
| July 31, 2025 | 1,264 | 1,269 | 1,269 | 1,280 | 1,260 | 74,230 |
| July 30, 2025 | 1,265 | 1,263 | 1,263 | 1,284 | 1,253 | 155,613 |
| July 29, 2025 | 1,260 | 1,267 | 1,267 | 1,277 | 1,238 | 65,868 |
| July 28, 2025 | 1,290 | 1,260 | 1,260 | 1,290 | 1,255 | 175,901 |
| July 25, 2025 | 1,279 | 1,290 | 1,290 | 1,290 | 1,266 | 197,619 |
| July 24, 2025 | 1,297 | 1,279 | 1,279 | 1,300 | 1,275 | 121,511 |
| July 23, 2025 | 1,300 | 1,297 | 1,297 | 1,300 | 1,280 | 112,997 |
| July 22, 2025 | 1,340 | 1,299 | 1,299 | 1,340 | 1,291 | 170,387 |
| July 21, 2025 | 1,320 | 1,326 | 1,326 | 1,360 | 1,307 | 239,829 |
| July 18, 2025 | 1,347 | 1,322 | 1,322 | 1,348 | 1,322 | 139,841 |
| July 17, 2025 | 1,379 | 1,348 | 1,348 | 1,385 | 1,340 | 135,745 |
| July 16, 2025 | 1,380 | 1,375 | 1,375 | 1,384 | 1,362 | 104,101 |
| July 15, 2025 | 1,400 | 1,387 | 1,387 | 1,410 | 1,380 | 84,074 |
| July 14, 2025 | 1,397 | 1,410 | 1,410 | 1,422 | 1,392 | 205,932 |
| July 11, 2025 | 1,369 | 1,395 | 1,395 | 1,395 | 1,369 | 114,682 |
| July 10, 2025 | 1,375 | 1,382 | 1,382 | 1,395 | 1,348 | 258,850 |
| July 09, 2025 | 1,360 | 1,366 | 1,366 | 1,370 | 1,326 | 206,966 |
| July 08, 2025 | 1,334 | 1,334 | 1,334 | 1,360 | 1,300 | 233,252 |
| July 07, 2025 | 1,339 | 1,334 | 1,334 | 1,344 | 1,310 | 138,019 |
| July 04, 2025 | 1,350 | 1,345 | 1,345 | 1,361 | 1,319 | 90,527 |
| July 03, 2025 | 1,340 | 1,363 | 1,363 | 1,368 | 1,280 | 354,112 |
| July 02, 2025 | 1,311 | 1,329 | 1,329 | 1,331 | 1,303 | 81,639 |
| July 01, 2025 | 1,307 | 1,321 | 1,321 | 1,327 | 1,298 | 274,755 |
| June 30, 2025 | 1,300 | 1,301 | 1,301 | 1,308 | 1,291 | 106,164 |
| June 27, 2025 | 1,312 | 1,302 | 1,302 | 1,312 | 1,285 | 78,350 |
| June 26, 2025 | 1,308 | 1,297 | 1,297 | 1,309 | 1,281 | 147,155 |
| June 25, 2025 | 1,300 | 1,308 | 1,308 | 1,318 | 1,291 | 148,146 |
| June 24, 2025 | 1,325 | 1,305 | 1,305 | 1,350 | 1,300 | 137,184 |
| June 23, 2025 | 1,320 | 1,312 | 1,312 | 1,320 | 1,287 | 191,143 |
| June 20, 2025 | 1,325 | 1,322 | 1,322 | 1,328 | 1,303 | 137,668 |
| June 19, 2025 | 1,318 | 1,320 | 1,320 | 1,320 | 1,301 | 81,034 |
| June 18, 2025 | 1,291 | 1,318 | 1,318 | 1,319 | 1,291 | 125,973 |
| June 17, 2025 | 1,303 | 1,305 | 1,305 | 1,309 | 1,284 | 214,758 |
| June 16, 2025 | 1,303 | 1,297 | 1,297 | 1,303 | 1,266 | 138,734 |
| June 13, 2025 | 1,313 | 1,291 | 1,291 | 1,313 | 1,266 | 255,901 |
| June 12, 2025 | 1,297 | 1,304 | 1,304 | 1,318 | 1,295 | 164,555 |
| June 11, 2025 | 1,309 | 1,298 | 1,298 | 1,309 | 1,287 | 109,055 |
| June 10, 2025 | 1,290 | 1,298 | 1,298 | 1,313 | 1,273 | 175,905 |
| June 09, 2025 | 1,269 | 1,287 | 1,287 | 1,300 | 1,268 | 274,006 |
| June 05, 2025 | 1,261 | 1,266 | 1,266 | 1,274 | 1,233 | 193,969 |
| June 04, 2025 | 1,249 | 1,263 | 1,263 | 1,272 | 1,242 | 207,063 |
| June 02, 2025 | 1,256 | 1,256 | 1,256 | 1,271 | 1,244 | 146,977 |
| May 30, 2025 | 1,277 | 1,259 | 1,259 | 1,277 | 1,242 | 234,329 |
| May 29, 2025 | 1,224 | 1,260 | 1,260 | 1,265 | 1,224 | 417,974 |
| May 28, 2025 | 1,229 | 1,230 | 1,230 | 1,245 | 1,219 | 133,047 |