1,224.00
-12(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,245 | 1,224 | 1,224 | 1,245 | 1,211 | 2,564 |
| September 04, 2025 | 1,256 | 1,236 | 1,236 | 1,256 | 1,230 | 1,115 |
| September 03, 2025 | 1,255 | 1,248 | 1,248 | 1,255 | 1,248 | 138 |
| September 02, 2025 | 1,231 | 1,235 | 1,235 | 1,237 | 1,231 | 2,616 |
| September 01, 2025 | 1,230 | 1,231 | 1,231 | 1,252 | 1,230 | 1,411 |
| August 29, 2025 | 1,233 | 1,250 | 1,250 | 1,250 | 1,233 | 4,324 |
| August 28, 2025 | 1,230 | 1,231 | 1,231 | 1,246 | 1,230 | 1,066 |
| August 27, 2025 | 1,223 | 1,226 | 1,226 | 1,248 | 1,223 | 2,551 |
| August 26, 2025 | 1,246 | 1,249 | 1,249 | 1,250 | 1,246 | 6,039 |
| August 25, 2025 | 1,240 | 1,222 | 1,222 | 1,248 | 1,222 | 2,389 |
| August 22, 2025 | 1,225 | 1,247 | 1,247 | 1,248 | 1,225 | 437 |
| August 21, 2025 | 1,222 | 1,216 | 1,216 | 1,254 | 1,216 | 2,877 |
| August 20, 2025 | 1,229 | 1,216 | 1,216 | 1,240 | 1,216 | 3,859 |
| August 19, 2025 | 1,236 | 1,229 | 1,229 | 1,249 | 1,202 | 18,279 |
| August 18, 2025 | 1,262 | 1,236 | 1,236 | 1,262 | 1,236 | 4,275 |
| August 14, 2025 | 1,245 | 1,256 | 1,256 | 1,256 | 1,240 | 565 |
| August 13, 2025 | 1,264 | 1,250 | 1,250 | 1,264 | 1,202 | 1,799 |
| August 12, 2025 | 1,242 | 1,253 | 1,253 | 1,255 | 1,242 | 737 |
| August 11, 2025 | 1,258 | 1,258 | 1,258 | 1,258 | 1,255 | 2,119 |
| August 08, 2025 | 1,258 | 1,259 | 1,259 | 1,260 | 1,236 | 1,993 |
| August 07, 2025 | 1,237 | 1,258 | 1,258 | 1,258 | 1,237 | 1,702 |
| August 06, 2025 | 1,237 | 1,251 | 1,251 | 1,251 | 1,237 | 1,875 |
| August 05, 2025 | 1,239 | 1,237 | 1,237 | 1,240 | 1,231 | 7,146 |
| August 04, 2025 | 1,227 | 1,226 | 1,226 | 1,250 | 1,226 | 4,003 |
| August 01, 2025 | 1,264 | 1,238 | 1,238 | 1,264 | 1,233 | 12,317 |
| July 31, 2025 | 1,227 | 1,259 | 1,259 | 1,265 | 1,227 | 11,734 |
| July 30, 2025 | 1,260 | 1,261 | 1,261 | 1,261 | 1,259 | 1,364 |
| July 29, 2025 | 1,235 | 1,250 | 1,250 | 1,261 | 1,232 | 9,337 |
| July 28, 2025 | 1,270 | 1,224 | 1,224 | 1,270 | 1,220 | 5,542 |
| July 25, 2025 | 1,271 | 1,267 | 1,267 | 1,271 | 1,265 | 669 |
| July 24, 2025 | 1,274 | 1,265 | 1,265 | 1,280 | 1,251 | 5,483 |
| July 23, 2025 | 1,271 | 1,271 | 1,271 | 1,274 | 1,267 | 2,697 |
| July 22, 2025 | 1,273 | 1,265 | 1,265 | 1,273 | 1,252 | 4,206 |
| July 21, 2025 | 1,272 | 1,267 | 1,267 | 1,272 | 1,254 | 4,742 |
| July 18, 2025 | 1,260 | 1,269 | 1,269 | 1,269 | 1,258 | 21,154 |
| July 17, 2025 | 1,253 | 1,258 | 1,258 | 1,263 | 1,250 | 12,721 |
| July 16, 2025 | 1,255 | 1,253 | 1,253 | 1,256 | 1,253 | 3,260 |
| July 15, 2025 | 1,242 | 1,256 | 1,256 | 1,258 | 1,242 | 5,536 |
| July 14, 2025 | 1,267 | 1,258 | 1,258 | 1,267 | 1,258 | 21,885 |
| July 11, 2025 | 1,266 | 1,253 | 1,253 | 1,266 | 1,253 | 10,228 |
| July 10, 2025 | 1,265 | 1,266 | 1,266 | 1,268 | 1,260 | 10,484 |
| July 09, 2025 | 1,252 | 1,260 | 1,260 | 1,261 | 1,252 | 21,216 |
| July 08, 2025 | 1,245 | 1,249 | 1,249 | 1,250 | 1,245 | 4,435 |
| July 07, 2025 | 1,249 | 1,249 | 1,249 | 1,249 | 1,245 | 2,622 |
| July 04, 2025 | 1,232 | 1,237 | 1,237 | 1,245 | 1,232 | 1,514 |
| July 03, 2025 | 1,247 | 1,203 | 1,203 | 1,247 | 1,203 | 4,563 |
| July 02, 2025 | 1,234 | 1,235 | 1,235 | 1,247 | 1,230 | 8,230 |
| July 01, 2025 | 1,267 | 1,222 | 1,222 | 1,267 | 1,222 | 38,487 |
| June 30, 2025 | 1,239 | 1,249 | 1,249 | 1,250 | 1,239 | 11,176 |
| June 27, 2025 | 1,239 | 1,265 | 1,265 | 1,265 | 1,239 | 7,113 |
| June 26, 2025 | 1,251 | 1,241 | 1,241 | 1,251 | 1,228 | 31,616 |
| June 25, 2025 | 1,346 | 1,251 | 1,251 | 1,346 | 1,243 | 90,009 |
| June 24, 2025 | 1,279 | 1,428 | 1,428 | 1,430 | 1,255 | 44,671 |
| June 23, 2025 | 1,252 | 1,260 | 1,260 | 1,260 | 1,252 | 1,769 |
| June 20, 2025 | 1,235 | 1,260 | 1,260 | 1,265 | 1,235 | 15,833 |
| June 19, 2025 | 1,256 | 1,233 | 1,233 | 1,256 | 1,233 | 66,329 |
| June 18, 2025 | 1,241 | 1,242 | 1,242 | 1,257 | 1,241 | 3,500 |
| June 17, 2025 | 1,232 | 1,241 | 1,241 | 1,242 | 1,232 | 3,710 |
| June 16, 2025 | 1,230 | 1,242 | 1,242 | 1,242 | 1,230 | 8,225 |
| June 13, 2025 | 1,238 | 1,226 | 1,226 | 1,248 | 1,226 | 6,922 |