1,677.00
-16(-0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,681 | 1,685 | 1,685 | 1,692 | 1,667 | 196,862 |
| August 14, 2025 | 1,686 | 1,693 | 1,693 | 1,720 | 1,686 | 260,265 |
| August 13, 2025 | 1,709 | 1,686 | 1,686 | 1,720 | 1,685 | 379,610 |
| August 12, 2025 | 1,717 | 1,709 | 1,709 | 1,730 | 1,706 | 225,080 |
| August 11, 2025 | 1,714 | 1,716 | 1,716 | 1,744 | 1,710 | 304,469 |
| August 08, 2025 | 1,732 | 1,713 | 1,713 | 1,746 | 1,712 | 407,774 |
| August 07, 2025 | 1,817 | 1,732 | 1,732 | 1,817 | 1,731 | 812,500 |
| August 06, 2025 | 1,794 | 1,800 | 1,800 | 1,835 | 1,788 | 349,219 |
| August 05, 2025 | 1,780 | 1,794 | 1,794 | 1,816 | 1,780 | 281,692 |
| August 04, 2025 | 1,751 | 1,775 | 1,775 | 1,795 | 1,744 | 219,526 |
| August 01, 2025 | 1,799 | 1,753 | 1,753 | 1,817 | 1,740 | 622,134 |
| July 31, 2025 | 1,785 | 1,804 | 1,804 | 1,835 | 1,782 | 326,808 |
| July 30, 2025 | 1,801 | 1,782 | 1,782 | 1,812 | 1,782 | 324,038 |
| July 29, 2025 | 1,798 | 1,801 | 1,801 | 1,842 | 1,780 | 385,225 |
| July 28, 2025 | 1,864 | 1,826 | 1,826 | 1,864 | 1,825 | 305,057 |
| July 25, 2025 | 1,819 | 1,831 | 1,831 | 1,855 | 1,810 | 366,831 |
| July 24, 2025 | 1,782 | 1,819 | 1,819 | 1,846 | 1,782 | 585,775 |
| July 23, 2025 | 1,808 | 1,796 | 1,796 | 1,836 | 1,787 | 272,326 |
| July 22, 2025 | 1,860 | 1,816 | 1,816 | 1,870 | 1,801 | 464,290 |
| July 21, 2025 | 1,835 | 1,867 | 1,867 | 1,880 | 1,835 | 463,070 |
| July 18, 2025 | 1,815 | 1,835 | 1,835 | 1,860 | 1,797 | 408,496 |
| July 17, 2025 | 1,809 | 1,815 | 1,815 | 1,825 | 1,794 | 193,626 |
| July 16, 2025 | 1,786 | 1,809 | 1,809 | 1,828 | 1,770 | 335,688 |
| July 15, 2025 | 1,787 | 1,803 | 1,803 | 1,815 | 1,787 | 327,437 |
| July 14, 2025 | 1,800 | 1,815 | 1,815 | 1,830 | 1,791 | 229,680 |
| July 11, 2025 | 1,828 | 1,826 | 1,826 | 1,857 | 1,808 | 510,792 |
| July 10, 2025 | 1,872 | 1,815 | 1,815 | 1,872 | 1,812 | 607,322 |
| July 09, 2025 | 1,895 | 1,852 | 1,852 | 1,895 | 1,792 | 1.14M |
| July 08, 2025 | 1,851 | 1,825 | 1,825 | 1,905 | 1,809 | 2.12M |
| July 07, 2025 | 1,727 | 1,851 | 1,851 | 1,990 | 1,715 | 8.04M |
| July 04, 2025 | 1,765 | 1,727 | 1,727 | 1,771 | 1,725 | 407,843 |
| July 03, 2025 | 1,722 | 1,765 | 1,765 | 1,774 | 1,680 | 1.13M |
| July 02, 2025 | 1,875 | 1,780 | 1,780 | 1,887 | 1,759 | 1.57M |
| July 01, 2025 | 1,849 | 1,875 | 1,875 | 1,896 | 1,837 | 781,549 |
| June 30, 2025 | 1,807 | 1,846 | 1,846 | 1,846 | 1,807 | 699,728 |
| June 27, 2025 | 1,789 | 1,806 | 1,806 | 1,820 | 1,776 | 813,096 |
| June 26, 2025 | 1,792 | 1,780 | 1,780 | 1,815 | 1,740 | 709,410 |
| June 25, 2025 | 1,774 | 1,788 | 1,788 | 1,809 | 1,764 | 1.08M |
| June 24, 2025 | 1,746 | 1,772 | 1,772 | 1,776 | 1,741 | 601,492 |
| June 23, 2025 | 1,735 | 1,745 | 1,745 | 1,754 | 1,712 | 471,333 |
| June 20, 2025 | 1,740 | 1,735 | 1,735 | 1,753 | 1,716 | 428,162 |
| June 19, 2025 | 1,711 | 1,739 | 1,739 | 1,756 | 1,705 | 644,283 |
| June 18, 2025 | 1,692 | 1,710 | 1,710 | 1,710 | 1,684 | 471,777 |
| June 17, 2025 | 1,682 | 1,688 | 1,688 | 1,709 | 1,663 | 451,015 |
| June 16, 2025 | 1,676 | 1,682 | 1,682 | 1,705 | 1,662 | 319,328 |
| June 13, 2025 | 1,714 | 1,690 | 1,690 | 1,717 | 1,670 | 688,625 |
| June 12, 2025 | 1,725 | 1,714 | 1,714 | 1,733 | 1,707 | 464,110 |
| June 11, 2025 | 1,736 | 1,726 | 1,726 | 1,744 | 1,714 | 355,684 |
| June 10, 2025 | 1,773 | 1,735 | 1,735 | 1,775 | 1,732 | 551,463 |
| June 09, 2025 | 1,780 | 1,773 | 1,773 | 1,796 | 1,725 | 638,687 |
| June 05, 2025 | 1,710 | 1,780 | 1,780 | 1,788 | 1,700 | 793,110 |
| June 04, 2025 | 1,695 | 1,710 | 1,710 | 1,713 | 1,631 | 760,399 |
| June 02, 2025 | 1,674 | 1,698 | 1,698 | 1,702 | 1,666 | 378,303 |
| May 30, 2025 | 1,687 | 1,673 | 1,673 | 1,698 | 1,662 | 264,039 |
| May 29, 2025 | 1,665 | 1,689 | 1,689 | 1,701 | 1,664 | 363,464 |
| May 28, 2025 | 1,655 | 1,665 | 1,665 | 1,674 | 1,646 | 230,545 |
| May 27, 2025 | 1,655 | 1,653 | 1,653 | 1,669 | 1,649 | 324,528 |
| May 26, 2025 | 1,658 | 1,665 | 1,665 | 1,692 | 1,656 | 324,718 |
| May 23, 2025 | 1,680 | 1,660 | 1,660 | 1,693 | 1,660 | 265,866 |
| May 22, 2025 | 1,700 | 1,674 | 1,674 | 1,722 | 1,672 | 332,091 |