1,073.00
-45(-4.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,099 | 1,118 | 1,118 | 1,121 | 1,080 | 107,358 |
| August 14, 2025 | 1,100 | 1,075 | 1,075 | 1,104 | 1,073 | 69,976 |
| August 13, 2025 | 1,103 | 1,100 | 1,100 | 1,115 | 1,100 | 45,276 |
| August 12, 2025 | 1,138 | 1,103 | 1,103 | 1,138 | 1,099 | 25,965 |
| August 11, 2025 | 1,145 | 1,111 | 1,111 | 1,145 | 1,098 | 56,420 |
| August 08, 2025 | 1,109 | 1,111 | 1,111 | 1,150 | 1,109 | 70,479 |
| August 07, 2025 | 1,111 | 1,109 | 1,109 | 1,149 | 1,099 | 57,272 |
| August 06, 2025 | 1,139 | 1,121 | 1,121 | 1,156 | 1,115 | 39,686 |
| August 05, 2025 | 1,148 | 1,139 | 1,139 | 1,180 | 1,135 | 30,561 |
| August 04, 2025 | 1,145 | 1,150 | 1,150 | 1,188 | 1,099 | 64,537 |
| August 01, 2025 | 1,195 | 1,145 | 1,145 | 1,195 | 1,145 | 117,996 |
| July 31, 2025 | 1,209 | 1,178 | 1,178 | 1,209 | 1,170 | 70,402 |
| July 30, 2025 | 1,195 | 1,180 | 1,180 | 1,225 | 1,180 | 88,166 |
| July 29, 2025 | 1,190 | 1,210 | 1,210 | 1,241 | 1,180 | 94,835 |
| July 28, 2025 | 1,221 | 1,200 | 1,200 | 1,238 | 1,191 | 76,340 |
| July 25, 2025 | 1,169 | 1,221 | 1,221 | 1,350 | 1,167 | 987,469 |
| July 24, 2025 | 1,180 | 1,175 | 1,175 | 1,188 | 1,170 | 24,236 |
| July 23, 2025 | 1,192 | 1,176 | 1,176 | 1,214 | 1,173 | 75,845 |
| July 22, 2025 | 1,219 | 1,200 | 1,200 | 1,219 | 1,182 | 39,954 |
| July 21, 2025 | 1,189 | 1,209 | 1,209 | 1,215 | 1,173 | 64,499 |
| July 18, 2025 | 1,202 | 1,194 | 1,194 | 1,224 | 1,171 | 57,659 |
| July 17, 2025 | 1,226 | 1,202 | 1,202 | 1,235 | 1,171 | 112,431 |
| July 16, 2025 | 1,217 | 1,215 | 1,215 | 1,275 | 1,185 | 80,829 |
| July 15, 2025 | 1,226 | 1,217 | 1,217 | 1,240 | 1,182 | 115,987 |
| July 14, 2025 | 1,168 | 1,246 | 1,246 | 1,297 | 1,168 | 474,817 |
| July 11, 2025 | 1,132 | 1,169 | 1,169 | 1,335 | 1,117 | 1.24M |
| July 10, 2025 | 1,106 | 1,123 | 1,123 | 1,159 | 1,105 | 44,343 |
| July 09, 2025 | 1,095 | 1,103 | 1,103 | 1,117 | 1,061 | 118,610 |
| July 08, 2025 | 1,145 | 1,108 | 1,108 | 1,153 | 1,108 | 102,172 |
| July 07, 2025 | 1,179 | 1,145 | 1,145 | 1,179 | 1,145 | 48,686 |
| July 04, 2025 | 1,176 | 1,160 | 1,160 | 1,195 | 1,150 | 69,060 |
| July 03, 2025 | 1,185 | 1,176 | 1,176 | 1,185 | 1,160 | 41,381 |
| July 02, 2025 | 1,181 | 1,161 | 1,161 | 1,184 | 1,150 | 56,395 |
| July 01, 2025 | 1,196 | 1,181 | 1,181 | 1,205 | 1,171 | 99,026 |
| June 30, 2025 | 1,200 | 1,195 | 1,195 | 1,208 | 1,172 | 98,368 |
| June 27, 2025 | 1,200 | 1,180 | 1,180 | 1,200 | 1,154 | 206,856 |
| June 26, 2025 | 1,200 | 1,200 | 1,200 | 1,217 | 1,160 | 193,108 |
| June 25, 2025 | 1,145 | 1,198 | 1,198 | 1,223 | 1,102 | 356,389 |
| June 24, 2025 | 1,142 | 1,145 | 1,145 | 1,169 | 1,105 | 96,333 |
| June 23, 2025 | 1,138 | 1,142 | 1,142 | 1,173 | 1,093 | 180,266 |
| June 20, 2025 | 1,068 | 1,138 | 1,138 | 1,158 | 1,064 | 280,113 |
| June 19, 2025 | 1,061 | 1,062 | 1,062 | 1,106 | 1,060 | 250,688 |
| June 18, 2025 | 1,024 | 1,058 | 1,058 | 1,065 | 1,010 | 152,644 |
| June 17, 2025 | 1,050 | 1,023 | 1,023 | 1,050 | 1,000 | 253,794 |
| June 16, 2025 | 999 | 1,031 | 1,031 | 1,253 | 973 | 2.58M |
| June 13, 2025 | 992 | 992 | 992 | 998 | 981 | 51,340 |
| June 12, 2025 | 999 | 992 | 992 | 999 | 985 | 66,578 |
| June 11, 2025 | 987 | 995 | 995 | 998 | 984 | 84,100 |
| June 10, 2025 | 995 | 987 | 987 | 998 | 982 | 62,070 |
| June 09, 2025 | 984 | 995 | 995 | 995 | 983 | 53,968 |
| June 05, 2025 | 991 | 984 | 984 | 1,003 | 980 | 46,930 |
| June 04, 2025 | 1,007 | 1,000 | 1,000 | 1,013 | 990 | 30,262 |
| June 02, 2025 | 1,000 | 1,002 | 1,002 | 1,003 | 990 | 22,760 |
| May 30, 2025 | 981 | 997 | 997 | 1,000 | 981 | 29,911 |
| May 29, 2025 | 969 | 981 | 981 | 986 | 965 | 26,603 |
| May 28, 2025 | 983 | 972 | 972 | 997 | 970 | 66,893 |
| May 27, 2025 | 1,005 | 984 | 984 | 1,005 | 976 | 39,063 |
| May 26, 2025 | 990 | 996 | 996 | 1,009 | 990 | 52,551 |
| May 23, 2025 | 992 | 990 | 990 | 998 | 982 | 22,322 |
| May 22, 2025 | 991 | 992 | 992 | 1,003 | 985 | 42,849 |