1,716.00
-44(-2.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,750 | 1,716 | 1,716 | 1,757 | 1,714 | 2.22M |
| August 14, 2025 | 1,770 | 1,760 | 1,760 | 1,790 | 1,743 | 1.24M |
| August 13, 2025 | 1,785 | 1,765 | 1,765 | 1,787 | 1,752 | 2.04M |
| August 12, 2025 | 1,783 | 1,778 | 1,778 | 1,790 | 1,764 | 1.18M |
| August 11, 2025 | 1,800 | 1,783 | 1,783 | 1,806 | 1,777 | 1.08M |
| August 08, 2025 | 1,824 | 1,799 | 1,799 | 1,828 | 1,791 | 1.67M |
| August 07, 2025 | 1,831 | 1,824 | 1,824 | 1,854 | 1,815 | 2.17M |
| August 06, 2025 | 1,783 | 1,822 | 1,822 | 1,830 | 1,774 | 2.59M |
| August 05, 2025 | 1,768 | 1,783 | 1,783 | 1,815 | 1,768 | 2.27M |
| August 04, 2025 | 1,758 | 1,768 | 1,768 | 1,794 | 1,752 | 1.91M |
| August 01, 2025 | 1,845 | 1,758 | 1,758 | 1,874 | 1,750 | 6.08M |
| July 31, 2025 | 1,818 | 1,852 | 1,852 | 1,978 | 1,817 | 29.59M |
| July 30, 2025 | 1,809 | 1,794 | 1,794 | 1,818 | 1,783 | 1.73M |
| July 29, 2025 | 1,806 | 1,805 | 1,805 | 1,819 | 1,767 | 1.94M |
| July 28, 2025 | 1,853 | 1,816 | 1,816 | 1,869 | 1,809 | 2.51M |
| July 25, 2025 | 1,849 | 1,849 | 1,849 | 1,871 | 1,841 | 2.14M |
| July 24, 2025 | 1,850 | 1,842 | 1,842 | 1,882 | 1,832 | 2.78M |
| July 23, 2025 | 1,845 | 1,848 | 1,848 | 1,879 | 1,831 | 2.88M |
| July 22, 2025 | 1,872 | 1,836 | 1,836 | 1,883 | 1,800 | 2.97M |
| July 21, 2025 | 1,880 | 1,868 | 1,868 | 1,898 | 1,827 | 4.11M |
| July 18, 2025 | 1,892 | 1,884 | 1,884 | 1,900 | 1,867 | 2.57M |
| July 17, 2025 | 1,879 | 1,877 | 1,877 | 1,907 | 1,860 | 2.83M |
| July 16, 2025 | 1,951 | 1,879 | 1,879 | 1,951 | 1,878 | 5.56M |
| July 15, 2025 | 1,924 | 1,952 | 1,952 | 1,960 | 1,893 | 7.96M |
| July 14, 2025 | 1,902 | 1,919 | 1,919 | 1,930 | 1,859 | 7.83M |
| July 11, 2025 | 1,855 | 1,890 | 1,890 | 1,915 | 1,840 | 12.11M |
| July 10, 2025 | 1,847 | 1,846 | 1,846 | 1,851 | 1,817 | 5.24M |
| July 09, 2025 | 1,774 | 1,845 | 1,845 | 1,875 | 1,761 | 14.35M |
| July 08, 2025 | 1,702 | 1,772 | 1,772 | 1,779 | 1,699 | 7.29M |
| July 07, 2025 | 1,701 | 1,705 | 1,705 | 1,710 | 1,682 | 2.77M |
| July 04, 2025 | 1,715 | 1,703 | 1,703 | 1,727 | 1,691 | 3.88M |
| July 03, 2025 | 1,685 | 1,710 | 1,710 | 1,719 | 1,667 | 5M |
| July 02, 2025 | 1,688 | 1,675 | 1,675 | 1,706 | 1,648 | 7.44M |
| July 01, 2025 | 1,634 | 1,683 | 1,683 | 1,685 | 1,632 | 6.83M |
| June 30, 2025 | 1,605 | 1,628 | 1,628 | 1,632 | 1,601 | 2.12M |
| June 27, 2025 | 1,614 | 1,605 | 1,605 | 1,631 | 1,597 | 2.9M |
| June 26, 2025 | 1,615 | 1,612 | 1,612 | 1,625 | 1,588 | 4.26M |
| June 25, 2025 | 1,659 | 1,615 | 1,615 | 1,670 | 1,615 | 10.83M |
| June 24, 2025 | 1,590 | 1,654 | 1,654 | 1,679 | 1,586 | 17.55M |
| June 23, 2025 | 1,800 | 1,730 | 1,730 | 1,920 | 1,724 | 57.66M |
| June 20, 2025 | 1,678 | 1,671 | 1,671 | 1,695 | 1,658 | 6.44M |
| June 19, 2025 | 1,725 | 1,700 | 1,700 | 1,750 | 1,693 | 9.48M |
| June 18, 2025 | 1,700 | 1,725 | 1,725 | 1,780 | 1,676 | 17.8M |
| June 17, 2025 | 1,699 | 1,683 | 1,683 | 1,738 | 1,662 | 24.18M |
| June 16, 2025 | 1,830 | 1,745 | 1,745 | 1,835 | 1,710 | 19.76M |
| June 13, 2025 | 1,653 | 1,796 | 1,796 | 1,942 | 1,640 | 126.61M |
| June 12, 2025 | 1,640 | 1,649 | 1,649 | 1,660 | 1,623 | 2.91M |
| June 11, 2025 | 1,650 | 1,632 | 1,632 | 1,655 | 1,613 | 2.44M |
| June 10, 2025 | 1,632 | 1,629 | 1,629 | 1,685 | 1,599 | 3.83M |
| June 09, 2025 | 1,591 | 1,632 | 1,632 | 1,665 | 1,591 | 5.35M |
| June 05, 2025 | 1,594 | 1,577 | 1,577 | 1,612 | 1,567 | 2.5M |
| June 04, 2025 | 1,559 | 1,594 | 1,594 | 1,617 | 1,558 | 4.06M |
| June 02, 2025 | 1,570 | 1,540 | 1,540 | 1,593 | 1,536 | 2.2M |
| May 30, 2025 | 1,575 | 1,555 | 1,555 | 1,595 | 1,553 | 1.8M |
| May 29, 2025 | 1,556 | 1,575 | 1,575 | 1,577 | 1,544 | 1.65M |
| May 28, 2025 | 1,530 | 1,543 | 1,543 | 1,551 | 1,529 | 1.11M |
| May 27, 2025 | 1,560 | 1,525 | 1,525 | 1,577 | 1,519 | 1.42M |
| May 26, 2025 | 1,526 | 1,557 | 1,557 | 1,563 | 1,522 | 810,740 |
| May 23, 2025 | 1,526 | 1,526 | 1,526 | 1,538 | 1,500 | 997,708 |
| May 22, 2025 | 1,548 | 1,534 | 1,534 | 1,550 | 1,516 | 1.08M |