1,181.00
-14(-1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 976 | 981 | 981 | 994 | 972 | 46,899 |
| May 20, 2025 | 986 | 976 | 976 | 999 | 976 | 83,585 |
| May 19, 2025 | 1,008 | 986 | 986 | 1,008 | 985 | 84,910 |
| May 16, 2025 | 978 | 1,008 | 1,008 | 1,030 | 969 | 155,698 |
| May 15, 2025 | 996 | 978 | 978 | 996 | 971 | 121,749 |
| May 14, 2025 | 1,017 | 997 | 997 | 1,087 | 983 | 640,393 |
| May 13, 2025 | 964 | 1,017 | 1,017 | 1,043 | 964 | 437,109 |
| May 12, 2025 | 959 | 964 | 964 | 972 | 950 | 38,933 |
| May 09, 2025 | 943 | 959 | 959 | 988 | 941 | 95,743 |
| May 08, 2025 | 938 | 945 | 945 | 968 | 936 | 30,659 |
| May 07, 2025 | 915 | 938 | 938 | 1,006 | 915 | 252,013 |
| May 02, 2025 | 941 | 942 | 942 | 960 | 925 | 29,329 |
| April 30, 2025 | 953 | 941 | 941 | 953 | 933 | 28,475 |
| April 29, 2025 | 951 | 953 | 953 | 968 | 941 | 38,858 |
| April 28, 2025 | 961 | 950 | 950 | 982 | 950 | 40,931 |
| April 25, 2025 | 964 | 961 | 961 | 979 | 950 | 43,914 |
| April 24, 2025 | 985 | 950 | 950 | 998 | 944 | 99,940 |
| April 23, 2025 | 939 | 975 | 975 | 1,012 | 939 | 327,979 |
| April 22, 2025 | 966 | 937 | 937 | 966 | 912 | 36,347 |
| April 21, 2025 | 973 | 964 | 964 | 988 | 959 | 29,463 |
| April 18, 2025 | 939 | 956 | 956 | 969 | 939 | 92,330 |
| April 17, 2025 | 929 | 947 | 947 | 949 | 918 | 57,666 |
| April 16, 2025 | 953 | 937 | 937 | 953 | 927 | 45,376 |
| April 15, 2025 | 943 | 952 | 952 | 955 | 930 | 54,064 |
| April 14, 2025 | 939 | 938 | 938 | 964 | 901 | 133,080 |
| April 11, 2025 | 992 | 933 | 933 | 992 | 930 | 97,407 |
| April 10, 2025 | 993 | 963 | 963 | 1,028 | 953 | 226,568 |
| April 09, 2025 | 932 | 982 | 982 | 983 | 895 | 162,183 |
| April 08, 2025 | 891 | 925 | 925 | 950 | 891 | 148,882 |
| April 07, 2025 | 951 | 891 | 891 | 990 | 890 | 239,217 |
| April 04, 2025 | 958 | 951 | 951 | 990 | 906 | 187,122 |
| April 03, 2025 | 986 | 958 | 958 | 993 | 950 | 240,258 |
| April 02, 2025 | 1,022 | 1,000 | 1,000 | 1,054 | 939 | 808,620 |