1,363.00
-4(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,366 | 1,363 | 1,363 | 1,369 | 1,359 | 269,192 |
| August 14, 2025 | 1,365 | 1,367 | 1,367 | 1,382 | 1,363 | 397,408 |
| August 13, 2025 | 1,382 | 1,375 | 1,375 | 1,386 | 1,371 | 272,817 |
| August 12, 2025 | 1,372 | 1,378 | 1,378 | 1,393 | 1,372 | 207,752 |
| August 11, 2025 | 1,380 | 1,377 | 1,377 | 1,388 | 1,367 | 379,557 |
| August 08, 2025 | 1,404 | 1,382 | 1,382 | 1,409 | 1,380 | 426,217 |
| August 07, 2025 | 1,419 | 1,405 | 1,405 | 1,419 | 1,404 | 208,549 |
| August 06, 2025 | 1,396 | 1,411 | 1,411 | 1,413 | 1,394 | 192,730 |
| August 05, 2025 | 1,375 | 1,394 | 1,394 | 1,410 | 1,375 | 290,955 |
| August 04, 2025 | 1,373 | 1,385 | 1,385 | 1,397 | 1,362 | 316,051 |
| August 01, 2025 | 1,413 | 1,373 | 1,373 | 1,413 | 1,369 | 918,633 |
| July 31, 2025 | 1,425 | 1,414 | 1,414 | 1,430 | 1,411 | 474,979 |
| July 30, 2025 | 1,420 | 1,424 | 1,424 | 1,431 | 1,420 | 447,997 |
| July 29, 2025 | 1,442 | 1,429 | 1,429 | 1,444 | 1,408 | 623,286 |
| July 28, 2025 | 1,471 | 1,442 | 1,442 | 1,475 | 1,438 | 837,011 |
| July 25, 2025 | 1,465 | 1,458 | 1,458 | 1,483 | 1,444 | 795,210 |
| July 24, 2025 | 1,466 | 1,456 | 1,456 | 1,476 | 1,456 | 593,365 |
| July 23, 2025 | 1,485 | 1,464 | 1,464 | 1,486 | 1,451 | 660,787 |
| July 22, 2025 | 1,516 | 1,485 | 1,485 | 1,516 | 1,476 | 822,485 |
| July 21, 2025 | 1,495 | 1,516 | 1,516 | 1,520 | 1,490 | 891,752 |
| July 18, 2025 | 1,484 | 1,489 | 1,489 | 1,495 | 1,474 | 538,404 |
| July 17, 2025 | 1,480 | 1,481 | 1,481 | 1,485 | 1,471 | 451,562 |
| July 16, 2025 | 1,509 | 1,486 | 1,486 | 1,509 | 1,481 | 905,524 |
| July 15, 2025 | 1,520 | 1,504 | 1,504 | 1,525 | 1,498 | 957,792 |
| July 14, 2025 | 1,534 | 1,519 | 1,519 | 1,535 | 1,515 | 979,512 |
| July 11, 2025 | 1,545 | 1,535 | 1,535 | 1,560 | 1,535 | 1.49M |
| July 10, 2025 | 1,568 | 1,543 | 1,543 | 1,568 | 1,528 | 1.56M |
| July 09, 2025 | 1,595 | 1,564 | 1,564 | 1,596 | 1,561 | 1.69M |
| July 08, 2025 | 1,584 | 1,588 | 1,588 | 1,595 | 1,573 | 1.9M |
| July 07, 2025 | 1,600 | 1,586 | 1,586 | 1,624 | 1,558 | 3.79M |
| July 04, 2025 | 1,611 | 1,578 | 1,578 | 1,619 | 1,576 | 2.82M |
| July 03, 2025 | 1,617 | 1,621 | 1,621 | 1,628 | 1,565 | 6.51M |
| July 02, 2025 | 1,540 | 1,617 | 1,617 | 1,773 | 1,518 | 51.84M |
| July 01, 2025 | 1,492 | 1,525 | 1,525 | 1,532 | 1,481 | 1.47M |
| June 30, 2025 | 1,440 | 1,488 | 1,488 | 1,560 | 1,440 | 3.94M |
| June 27, 2025 | 1,429 | 1,431 | 1,431 | 1,448 | 1,421 | 258,140 |
| June 26, 2025 | 1,450 | 1,427 | 1,427 | 1,456 | 1,420 | 689,634 |
| June 25, 2025 | 1,469 | 1,457 | 1,457 | 1,470 | 1,457 | 362,240 |
| June 24, 2025 | 1,470 | 1,470 | 1,470 | 1,484 | 1,463 | 366,098 |
| June 23, 2025 | 1,482 | 1,466 | 1,466 | 1,482 | 1,459 | 410,960 |
| June 20, 2025 | 1,478 | 1,482 | 1,482 | 1,494 | 1,465 | 633,174 |
| June 19, 2025 | 1,461 | 1,477 | 1,477 | 1,502 | 1,449 | 903,020 |
| June 18, 2025 | 1,465 | 1,460 | 1,460 | 1,468 | 1,448 | 500,454 |
| June 17, 2025 | 1,482 | 1,468 | 1,468 | 1,483 | 1,460 | 586,944 |
| June 16, 2025 | 1,484 | 1,482 | 1,482 | 1,496 | 1,470 | 456,799 |
| June 13, 2025 | 1,519 | 1,493 | 1,493 | 1,519 | 1,483 | 701,438 |
| June 12, 2025 | 1,526 | 1,519 | 1,519 | 1,529 | 1,516 | 501,256 |
| June 11, 2025 | 1,527 | 1,526 | 1,526 | 1,528 | 1,520 | 400,175 |
| June 10, 2025 | 1,529 | 1,523 | 1,523 | 1,530 | 1,515 | 346,394 |
| June 09, 2025 | 1,514 | 1,528 | 1,528 | 1,529 | 1,513 | 642,220 |
| June 05, 2025 | 1,520 | 1,513 | 1,513 | 1,522 | 1,508 | 366,790 |
| June 04, 2025 | 1,500 | 1,513 | 1,513 | 1,515 | 1,500 | 188,572 |
| June 02, 2025 | 1,507 | 1,498 | 1,498 | 1,515 | 1,493 | 353,145 |
| May 30, 2025 | 1,522 | 1,507 | 1,507 | 1,530 | 1,505 | 253,512 |
| May 29, 2025 | 1,518 | 1,519 | 1,519 | 1,532 | 1,509 | 257,402 |
| May 28, 2025 | 1,509 | 1,509 | 1,509 | 1,520 | 1,508 | 221,705 |
| May 27, 2025 | 1,536 | 1,508 | 1,508 | 1,537 | 1,501 | 386,344 |
| May 26, 2025 | 1,503 | 1,536 | 1,536 | 1,541 | 1,502 | 409,371 |
| May 23, 2025 | 1,525 | 1,503 | 1,503 | 1,530 | 1,497 | 317,182 |
| May 22, 2025 | 1,516 | 1,525 | 1,525 | 1,535 | 1,511 | 182,313 |