1,022.00
-16(-1.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,038 | 1,022 | 1,022 | 1,038 | 1,021 | 28,426 |
| August 14, 2025 | 1,054 | 1,038 | 1,038 | 1,054 | 1,031 | 43,920 |
| August 13, 2025 | 1,048 | 1,046 | 1,046 | 1,049 | 1,040 | 13,304 |
| August 12, 2025 | 1,052 | 1,040 | 1,040 | 1,053 | 1,040 | 26,788 |
| August 11, 2025 | 1,058 | 1,052 | 1,052 | 1,058 | 1,045 | 38,561 |
| August 08, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,040 | 48,746 |
| August 07, 2025 | 1,047 | 1,050 | 1,050 | 1,057 | 1,040 | 11,515 |
| August 06, 2025 | 1,044 | 1,047 | 1,047 | 1,060 | 1,039 | 30,253 |
| August 05, 2025 | 1,058 | 1,055 | 1,055 | 1,069 | 1,055 | 30,741 |
| August 04, 2025 | 1,055 | 1,058 | 1,058 | 1,061 | 1,047 | 32,959 |
| August 01, 2025 | 1,064 | 1,053 | 1,053 | 1,064 | 1,035 | 38,985 |
| July 31, 2025 | 1,061 | 1,062 | 1,062 | 1,068 | 1,041 | 43,547 |
| July 30, 2025 | 1,078 | 1,060 | 1,060 | 1,078 | 1,060 | 23,768 |
| July 29, 2025 | 1,068 | 1,074 | 1,074 | 1,075 | 1,058 | 17,542 |
| July 28, 2025 | 1,080 | 1,068 | 1,068 | 1,080 | 1,049 | 45,838 |
| July 25, 2025 | 1,078 | 1,066 | 1,066 | 1,079 | 1,060 | 25,384 |
| July 24, 2025 | 1,083 | 1,079 | 1,079 | 1,093 | 1,079 | 25,615 |
| July 23, 2025 | 1,102 | 1,093 | 1,093 | 1,102 | 1,081 | 26,045 |
| July 22, 2025 | 1,107 | 1,102 | 1,102 | 1,109 | 1,090 | 30,026 |
| July 21, 2025 | 1,112 | 1,107 | 1,107 | 1,112 | 1,100 | 9,146 |
| July 18, 2025 | 1,117 | 1,109 | 1,109 | 1,117 | 1,094 | 20,734 |
| July 17, 2025 | 1,111 | 1,106 | 1,106 | 1,111 | 1,091 | 19,295 |
| July 16, 2025 | 1,101 | 1,100 | 1,100 | 1,113 | 1,097 | 20,392 |
| July 15, 2025 | 1,114 | 1,101 | 1,101 | 1,123 | 1,096 | 33,360 |
| July 14, 2025 | 1,110 | 1,113 | 1,113 | 1,116 | 1,107 | 9,662 |
| July 11, 2025 | 1,120 | 1,110 | 1,110 | 1,125 | 1,106 | 26,728 |
| July 10, 2025 | 1,112 | 1,108 | 1,108 | 1,131 | 1,102 | 43,718 |
| July 09, 2025 | 1,115 | 1,112 | 1,112 | 1,118 | 1,101 | 15,694 |
| July 08, 2025 | 1,104 | 1,111 | 1,111 | 1,113 | 1,090 | 20,780 |
| July 07, 2025 | 1,102 | 1,103 | 1,103 | 1,112 | 1,097 | 13,620 |
| July 04, 2025 | 1,106 | 1,102 | 1,102 | 1,106 | 1,099 | 9,516 |
| July 03, 2025 | 1,100 | 1,106 | 1,106 | 1,117 | 1,090 | 34,178 |
| July 02, 2025 | 1,107 | 1,101 | 1,101 | 1,107 | 1,089 | 52,789 |
| July 01, 2025 | 1,099 | 1,107 | 1,107 | 1,164 | 1,081 | 110,783 |
| June 30, 2025 | 1,101 | 1,083 | 1,083 | 1,110 | 1,066 | 73,253 |
| June 27, 2025 | 1,138 | 1,110 | 1,110 | 1,144 | 1,062 | 93,001 |
| June 26, 2025 | 1,193 | 1,136 | 1,136 | 1,194 | 1,131 | 48,220 |
| June 25, 2025 | 1,191 | 1,190 | 1,190 | 1,208 | 1,181 | 69,942 |
| June 24, 2025 | 1,147 | 1,200 | 1,200 | 1,240 | 1,135 | 385,920 |
| June 23, 2025 | 1,140 | 1,147 | 1,147 | 1,157 | 1,117 | 64,977 |
| June 20, 2025 | 1,150 | 1,141 | 1,141 | 1,151 | 1,126 | 22,532 |
| June 19, 2025 | 1,141 | 1,152 | 1,152 | 1,154 | 1,135 | 42,234 |
| June 18, 2025 | 1,108 | 1,148 | 1,148 | 1,154 | 1,108 | 94,636 |
| June 17, 2025 | 1,107 | 1,109 | 1,109 | 1,118 | 1,095 | 118,365 |
| June 16, 2025 | 1,085 | 1,107 | 1,107 | 1,107 | 1,080 | 58,378 |
| June 13, 2025 | 1,117 | 1,091 | 1,091 | 1,128 | 1,083 | 52,984 |
| June 12, 2025 | 1,130 | 1,128 | 1,128 | 1,136 | 1,116 | 123,104 |
| June 11, 2025 | 1,119 | 1,130 | 1,130 | 1,133 | 1,111 | 86,695 |
| June 10, 2025 | 1,087 | 1,110 | 1,110 | 1,115 | 1,079 | 108,825 |
| June 09, 2025 | 1,060 | 1,081 | 1,081 | 1,082 | 1,060 | 80,936 |
| June 05, 2025 | 1,052 | 1,059 | 1,059 | 1,067 | 1,049 | 48,482 |
| June 04, 2025 | 1,060 | 1,058 | 1,058 | 1,066 | 1,045 | 91,557 |
| June 02, 2025 | 1,061 | 1,059 | 1,059 | 1,068 | 1,045 | 47,604 |
| May 30, 2025 | 1,060 | 1,060 | 1,060 | 1,063 | 1,048 | 44,862 |
| May 29, 2025 | 1,046 | 1,056 | 1,056 | 1,068 | 1,045 | 30,337 |
| May 28, 2025 | 1,053 | 1,060 | 1,060 | 1,068 | 1,046 | 9,832 |
| May 27, 2025 | 1,064 | 1,052 | 1,052 | 1,098 | 1,041 | 39,675 |
| May 26, 2025 | 1,045 | 1,060 | 1,060 | 1,074 | 1,045 | 35,592 |
| May 23, 2025 | 1,027 | 1,045 | 1,045 | 1,047 | 1,027 | 25,133 |
| May 22, 2025 | 1,033 | 1,034 | 1,034 | 1,039 | 1,021 | 27,229 |