2,075.00
-65(-3.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 2,110 | 2,140 | 2,140 | 2,200 | 2,100 | 102,004 |
| August 18, 2025 | 2,295 | 2,160 | 2,160 | 2,295 | 2,150 | 246,902 |
| August 14, 2025 | 2,360 | 2,305 | 2,305 | 2,385 | 2,295 | 102,169 |
| August 13, 2025 | 2,305 | 2,355 | 2,355 | 2,365 | 2,285 | 86,672 |
| August 12, 2025 | 2,260 | 2,300 | 2,300 | 2,395 | 2,255 | 167,847 |
| August 11, 2025 | 2,270 | 2,235 | 2,235 | 2,310 | 2,200 | 159,431 |
| August 08, 2025 | 2,370 | 2,280 | 2,280 | 2,375 | 2,280 | 188,670 |
| August 07, 2025 | 2,385 | 2,350 | 2,350 | 2,400 | 2,345 | 115,419 |
| August 06, 2025 | 2,420 | 2,390 | 2,390 | 2,445 | 2,375 | 83,647 |
| August 05, 2025 | 2,445 | 2,420 | 2,420 | 2,485 | 2,420 | 68,878 |
| August 04, 2025 | 2,380 | 2,445 | 2,445 | 2,475 | 2,375 | 74,863 |
| August 01, 2025 | 2,510 | 2,390 | 2,390 | 2,510 | 2,380 | 152,177 |
| July 31, 2025 | 2,490 | 2,510 | 2,510 | 2,530 | 2,460 | 65,700 |
| July 30, 2025 | 2,545 | 2,485 | 2,485 | 2,570 | 2,430 | 216,477 |
| July 29, 2025 | 2,580 | 2,550 | 2,550 | 2,585 | 2,530 | 79,650 |
| July 28, 2025 | 2,600 | 2,580 | 2,580 | 2,675 | 2,570 | 67,690 |
| July 25, 2025 | 2,620 | 2,605 | 2,605 | 2,650 | 2,590 | 51,738 |
| July 24, 2025 | 2,675 | 2,620 | 2,620 | 2,675 | 2,580 | 122,531 |
| July 23, 2025 | 2,690 | 2,655 | 2,655 | 2,710 | 2,655 | 73,401 |
| July 22, 2025 | 2,690 | 2,685 | 2,685 | 2,765 | 2,655 | 85,562 |
| July 21, 2025 | 2,800 | 2,725 | 2,725 | 2,865 | 2,670 | 142,314 |
| July 18, 2025 | 2,875 | 2,810 | 2,810 | 2,945 | 2,805 | 123,516 |
| July 17, 2025 | 2,690 | 2,870 | 2,870 | 2,950 | 2,690 | 420,711 |
| July 16, 2025 | 2,740 | 2,690 | 2,690 | 2,825 | 2,670 | 101,905 |
| July 15, 2025 | 2,745 | 2,740 | 2,740 | 2,760 | 2,725 | 40,903 |
| July 14, 2025 | 2,770 | 2,750 | 2,750 | 2,850 | 2,725 | 146,851 |
| July 11, 2025 | 2,820 | 2,755 | 2,755 | 2,845 | 2,750 | 240,825 |
| July 10, 2025 | 2,605 | 2,690 | 2,690 | 2,720 | 2,605 | 95,560 |
| July 09, 2025 | 2,580 | 2,605 | 2,605 | 2,625 | 2,580 | 57,445 |
| July 08, 2025 | 2,675 | 2,575 | 2,575 | 2,680 | 2,540 | 100,228 |
| July 07, 2025 | 2,650 | 2,615 | 2,615 | 2,680 | 2,595 | 59,343 |
| July 04, 2025 | 2,675 | 2,650 | 2,650 | 2,725 | 2,630 | 74,587 |
| July 03, 2025 | 2,645 | 2,680 | 2,680 | 2,680 | 2,595 | 94,451 |
| July 02, 2025 | 2,625 | 2,615 | 2,615 | 2,645 | 2,590 | 105,359 |
| July 01, 2025 | 2,625 | 2,625 | 2,625 | 2,645 | 2,600 | 174,535 |
| June 30, 2025 | 2,645 | 2,625 | 2,625 | 2,680 | 2,575 | 127,920 |
| June 27, 2025 | 2,665 | 2,670 | 2,670 | 2,775 | 2,665 | 50,428 |
| June 26, 2025 | 2,710 | 2,680 | 2,680 | 2,800 | 2,650 | 137,012 |
| June 25, 2025 | 2,870 | 2,780 | 2,780 | 2,870 | 2,725 | 210,312 |
| June 24, 2025 | 2,880 | 2,835 | 2,835 | 2,955 | 2,805 | 198,888 |
| June 23, 2025 | 3,045 | 2,925 | 2,925 | 3,045 | 2,900 | 116,225 |
| June 20, 2025 | 2,980 | 3,055 | 3,055 | 3,055 | 2,940 | 108,167 |
| June 19, 2025 | 2,920 | 3,000 | 3,000 | 3,125 | 2,830 | 202,232 |
| June 18, 2025 | 3,000 | 2,935 | 2,935 | 3,000 | 2,930 | 78,004 |
| June 17, 2025 | 2,970 | 2,970 | 2,970 | 3,000 | 2,915 | 44,867 |
| June 16, 2025 | 2,995 | 2,970 | 2,970 | 3,085 | 2,935 | 79,049 |
| June 13, 2025 | 3,115 | 3,030 | 3,030 | 3,140 | 3,005 | 51,067 |
| June 12, 2025 | 3,055 | 3,090 | 3,090 | 3,100 | 3,025 | 80,923 |
| June 11, 2025 | 3,080 | 3,085 | 3,085 | 3,120 | 3,070 | 44,789 |
| June 10, 2025 | 3,015 | 3,065 | 3,065 | 3,150 | 3,005 | 82,259 |
| June 09, 2025 | 3,010 | 3,015 | 3,015 | 3,050 | 2,980 | 39,616 |
| June 05, 2025 | 2,975 | 3,010 | 3,010 | 3,070 | 2,960 | 38,824 |
| June 04, 2025 | 2,980 | 2,975 | 2,975 | 3,015 | 2,965 | 32,714 |
| June 02, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,960 | 63,393 |
| May 30, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 2,930 | 31,624 |
| May 29, 2025 | 3,040 | 3,020 | 3,020 | 3,100 | 3,010 | 61,545 |
| May 28, 2025 | 2,940 | 3,000 | 3,000 | 3,090 | 2,940 | 87,263 |
| May 27, 2025 | 2,910 | 2,935 | 2,935 | 2,995 | 2,905 | 42,221 |
| May 26, 2025 | 2,960 | 2,940 | 2,940 | 2,985 | 2,940 | 43,527 |
| May 23, 2025 | 2,935 | 2,930 | 2,930 | 3,025 | 2,865 | 53,453 |