1,158.00
-18(-1.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,173 | 1,176 | 1,176 | 1,191 | 1,156 | 38,116 |
| August 18, 2025 | 1,208 | 1,173 | 1,173 | 1,208 | 1,145 | 64,402 |
| August 14, 2025 | 1,204 | 1,203 | 1,203 | 1,218 | 1,190 | 48,152 |
| August 13, 2025 | 1,225 | 1,204 | 1,204 | 1,243 | 1,199 | 96,958 |
| August 12, 2025 | 1,217 | 1,222 | 1,222 | 1,249 | 1,214 | 77,081 |
| August 11, 2025 | 1,233 | 1,224 | 1,224 | 1,250 | 1,185 | 128,835 |
| August 08, 2025 | 1,210 | 1,231 | 1,231 | 1,245 | 1,200 | 118,948 |
| August 07, 2025 | 1,205 | 1,205 | 1,205 | 1,235 | 1,199 | 61,599 |
| August 06, 2025 | 1,190 | 1,210 | 1,210 | 1,235 | 1,177 | 121,813 |
| August 05, 2025 | 1,182 | 1,190 | 1,190 | 1,207 | 1,173 | 64,270 |
| August 04, 2025 | 1,181 | 1,179 | 1,179 | 1,181 | 1,130 | 183,774 |
| August 01, 2025 | 1,210 | 1,166 | 1,166 | 1,210 | 1,151 | 146,105 |
| July 31, 2025 | 1,219 | 1,210 | 1,210 | 1,261 | 1,130 | 256,584 |
| July 30, 2025 | 1,157 | 1,199 | 1,199 | 1,250 | 1,145 | 203,604 |
| July 29, 2025 | 1,189 | 1,157 | 1,157 | 1,189 | 1,141 | 94,602 |
| July 28, 2025 | 1,186 | 1,163 | 1,163 | 1,202 | 1,156 | 185,416 |
| July 25, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,167 | 135,963 |
| July 24, 2025 | 1,201 | 1,196 | 1,196 | 1,209 | 1,195 | 37,730 |
| July 23, 2025 | 1,203 | 1,201 | 1,201 | 1,227 | 1,198 | 78,299 |
| July 22, 2025 | 1,239 | 1,211 | 1,211 | 1,239 | 1,200 | 131,662 |
| July 21, 2025 | 1,256 | 1,231 | 1,231 | 1,268 | 1,230 | 49,432 |
| July 18, 2025 | 1,271 | 1,243 | 1,243 | 1,271 | 1,227 | 97,970 |
| July 17, 2025 | 1,262 | 1,259 | 1,259 | 1,270 | 1,232 | 36,066 |
| July 16, 2025 | 1,225 | 1,260 | 1,260 | 1,319 | 1,207 | 194,600 |
| July 15, 2025 | 1,250 | 1,220 | 1,220 | 1,273 | 1,220 | 85,211 |
| July 14, 2025 | 1,275 | 1,250 | 1,250 | 1,292 | 1,250 | 90,225 |
| July 11, 2025 | 1,318 | 1,275 | 1,275 | 1,329 | 1,275 | 124,538 |
| July 10, 2025 | 1,289 | 1,282 | 1,282 | 1,299 | 1,276 | 44,519 |
| July 09, 2025 | 1,310 | 1,289 | 1,289 | 1,327 | 1,281 | 86,190 |
| July 08, 2025 | 1,314 | 1,310 | 1,310 | 1,343 | 1,258 | 168,366 |
| July 07, 2025 | 1,229 | 1,312 | 1,312 | 1,485 | 1,209 | 1.39M |
| July 04, 2025 | 1,234 | 1,219 | 1,219 | 1,257 | 1,215 | 120,739 |
| July 03, 2025 | 1,234 | 1,234 | 1,234 | 1,268 | 1,227 | 95,651 |
| July 02, 2025 | 1,207 | 1,234 | 1,234 | 1,235 | 1,202 | 96,375 |
| July 01, 2025 | 1,272 | 1,205 | 1,205 | 1,272 | 1,204 | 132,303 |
| June 30, 2025 | 1,211 | 1,249 | 1,249 | 1,284 | 1,210 | 286,111 |
| June 27, 2025 | 1,196 | 1,211 | 1,211 | 1,230 | 1,194 | 144,339 |
| June 26, 2025 | 1,258 | 1,194 | 1,194 | 1,262 | 1,194 | 155,594 |
| June 25, 2025 | 1,281 | 1,258 | 1,258 | 1,290 | 1,252 | 117,450 |
| June 24, 2025 | 1,251 | 1,271 | 1,271 | 1,290 | 1,243 | 59,483 |
| June 23, 2025 | 1,285 | 1,251 | 1,251 | 1,329 | 1,206 | 137,206 |
| June 20, 2025 | 1,300 | 1,286 | 1,286 | 1,300 | 1,243 | 169,407 |
| June 19, 2025 | 1,312 | 1,297 | 1,297 | 1,375 | 1,252 | 224,637 |
| June 18, 2025 | 1,324 | 1,324 | 1,324 | 1,352 | 1,311 | 66,909 |
| June 17, 2025 | 1,360 | 1,326 | 1,326 | 1,381 | 1,306 | 119,414 |
| June 16, 2025 | 1,450 | 1,360 | 1,360 | 1,461 | 1,360 | 99,448 |
| June 13, 2025 | 1,517 | 1,399 | 1,399 | 1,530 | 1,372 | 296,785 |
| June 12, 2025 | 1,447 | 1,516 | 1,516 | 1,590 | 1,447 | 433,390 |
| June 11, 2025 | 1,398 | 1,446 | 1,446 | 1,470 | 1,398 | 265,561 |
| June 10, 2025 | 1,485 | 1,398 | 1,398 | 1,487 | 1,381 | 485,778 |
| June 09, 2025 | 1,545 | 1,498 | 1,498 | 1,799 | 1,433 | 5.08M |
| June 05, 2025 | 1,239 | 1,384 | 1,384 | 1,420 | 1,223 | 818,444 |
| June 04, 2025 | 1,180 | 1,225 | 1,225 | 1,228 | 1,108 | 158,064 |
| June 02, 2025 | 1,105 | 1,178 | 1,178 | 1,213 | 1,105 | 217,586 |
| May 30, 2025 | 1,143 | 1,115 | 1,115 | 1,143 | 1,105 | 96,531 |
| May 29, 2025 | 1,133 | 1,130 | 1,130 | 1,149 | 1,110 | 172,657 |
| May 28, 2025 | 1,158 | 1,133 | 1,133 | 1,158 | 1,120 | 144,841 |
| May 27, 2025 | 1,247 | 1,129 | 1,129 | 1,252 | 1,120 | 524,549 |
| May 26, 2025 | 1,239 | 1,223 | 1,223 | 1,267 | 1,222 | 83,375 |
| May 23, 2025 | 1,234 | 1,242 | 1,242 | 1,269 | 1,197 | 104,803 |