1,600.00
+29(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,575 | 1,571 | 1,571 | 1,575 | 1,526 | 15,162 |
| August 14, 2025 | 1,577 | 1,566 | 1,566 | 1,593 | 1,566 | 11,560 |
| August 13, 2025 | 1,588 | 1,577 | 1,577 | 1,595 | 1,577 | 9,701 |
| August 12, 2025 | 1,582 | 1,588 | 1,588 | 1,609 | 1,576 | 14,220 |
| August 11, 2025 | 1,585 | 1,582 | 1,582 | 1,585 | 1,568 | 10,591 |
| August 08, 2025 | 1,600 | 1,578 | 1,578 | 1,600 | 1,569 | 4,712 |
| August 07, 2025 | 1,610 | 1,577 | 1,577 | 1,610 | 1,577 | 14,083 |
| August 06, 2025 | 1,594 | 1,590 | 1,590 | 1,594 | 1,578 | 19,641 |
| August 05, 2025 | 1,610 | 1,598 | 1,598 | 1,610 | 1,590 | 9,864 |
| August 04, 2025 | 1,582 | 1,600 | 1,600 | 1,600 | 1,566 | 13,241 |
| August 01, 2025 | 1,596 | 1,577 | 1,577 | 1,596 | 1,575 | 9,223 |
| July 31, 2025 | 1,612 | 1,598 | 1,598 | 1,612 | 1,579 | 9,474 |
| July 30, 2025 | 1,599 | 1,600 | 1,600 | 1,614 | 1,579 | 8,979 |
| July 29, 2025 | 1,596 | 1,597 | 1,597 | 1,611 | 1,596 | 12,518 |
| July 28, 2025 | 1,627 | 1,596 | 1,596 | 1,627 | 1,595 | 9,054 |
| July 25, 2025 | 1,634 | 1,632 | 1,632 | 1,634 | 1,617 | 3,794 |
| July 24, 2025 | 1,617 | 1,617 | 1,617 | 1,670 | 1,617 | 33,171 |
| July 23, 2025 | 1,604 | 1,617 | 1,617 | 1,650 | 1,592 | 15,476 |
| July 22, 2025 | 1,628 | 1,620 | 1,620 | 1,642 | 1,605 | 22,272 |
| July 21, 2025 | 1,652 | 1,642 | 1,642 | 1,652 | 1,604 | 13,873 |
| July 18, 2025 | 1,659 | 1,653 | 1,653 | 1,659 | 1,640 | 6,255 |
| July 17, 2025 | 1,659 | 1,659 | 1,659 | 1,659 | 1,623 | 29,178 |
| July 16, 2025 | 1,672 | 1,659 | 1,659 | 1,672 | 1,638 | 2,161 |
| July 15, 2025 | 1,653 | 1,656 | 1,656 | 1,669 | 1,635 | 13,922 |
| July 14, 2025 | 1,644 | 1,647 | 1,647 | 1,654 | 1,643 | 14,869 |
| July 11, 2025 | 1,679 | 1,645 | 1,645 | 1,690 | 1,645 | 19,612 |
| July 10, 2025 | 1,651 | 1,675 | 1,675 | 1,680 | 1,635 | 19,414 |
| July 09, 2025 | 1,661 | 1,645 | 1,645 | 1,661 | 1,645 | 2,017 |
| July 08, 2025 | 1,637 | 1,648 | 1,648 | 1,654 | 1,630 | 8,732 |
| July 07, 2025 | 1,644 | 1,637 | 1,637 | 1,644 | 1,626 | 9,459 |
| July 04, 2025 | 1,652 | 1,644 | 1,644 | 1,652 | 1,644 | 5,123 |
| July 03, 2025 | 1,622 | 1,652 | 1,652 | 1,654 | 1,612 | 20,325 |
| July 02, 2025 | 1,622 | 1,629 | 1,629 | 1,630 | 1,609 | 8,728 |
| July 01, 2025 | 1,609 | 1,622 | 1,622 | 1,640 | 1,589 | 9,818 |
| June 30, 2025 | 1,609 | 1,609 | 1,609 | 1,622 | 1,600 | 11,977 |
| June 27, 2025 | 1,650 | 1,609 | 1,609 | 1,650 | 1,608 | 3,405 |
| June 26, 2025 | 1,666 | 1,615 | 1,615 | 1,666 | 1,615 | 23,764 |
| June 25, 2025 | 1,641 | 1,633 | 1,633 | 1,641 | 1,625 | 32,010 |
| June 24, 2025 | 1,645 | 1,635 | 1,635 | 1,650 | 1,599 | 11,389 |
| June 23, 2025 | 1,585 | 1,599 | 1,599 | 1,650 | 1,580 | 10,698 |
| June 20, 2025 | 1,605 | 1,585 | 1,585 | 1,605 | 1,581 | 6,963 |
| June 19, 2025 | 1,571 | 1,605 | 1,605 | 1,609 | 1,571 | 6,710 |
| June 18, 2025 | 1,580 | 1,571 | 1,571 | 1,580 | 1,570 | 16,433 |
| June 17, 2025 | 1,550 | 1,580 | 1,580 | 1,590 | 1,550 | 12,899 |
| June 16, 2025 | 1,604 | 1,550 | 1,550 | 1,604 | 1,533 | 20,935 |
| June 13, 2025 | 1,633 | 1,604 | 1,604 | 1,666 | 1,604 | 17,110 |
| June 12, 2025 | 1,610 | 1,629 | 1,629 | 1,630 | 1,580 | 10,222 |
| June 11, 2025 | 1,567 | 1,595 | 1,595 | 1,599 | 1,567 | 6,330 |
| June 10, 2025 | 1,564 | 1,567 | 1,567 | 1,595 | 1,546 | 48,894 |
| June 09, 2025 | 1,580 | 1,606 | 1,606 | 1,606 | 1,579 | 19,620 |
| June 05, 2025 | 1,541 | 1,573 | 1,573 | 1,580 | 1,541 | 5,761 |
| June 04, 2025 | 1,568 | 1,559 | 1,559 | 1,568 | 1,558 | 10,039 |
| June 02, 2025 | 1,570 | 1,558 | 1,558 | 1,570 | 1,531 | 26,115 |
| May 30, 2025 | 1,547 | 1,548 | 1,548 | 1,556 | 1,531 | 21,040 |
| May 29, 2025 | 1,500 | 1,547 | 1,547 | 1,550 | 1,489 | 38,658 |
| May 28, 2025 | 1,512 | 1,505 | 1,505 | 1,527 | 1,496 | 11,633 |
| May 27, 2025 | 1,514 | 1,512 | 1,512 | 1,530 | 1,495 | 17,568 |
| May 26, 2025 | 1,506 | 1,514 | 1,514 | 1,528 | 1,491 | 8,239 |
| May 23, 2025 | 1,474 | 1,506 | 1,506 | 1,530 | 1,474 | 31,930 |
| May 22, 2025 | 1,512 | 1,474 | 1,474 | 1,523 | 1,474 | 29,066 |