1,083.00
-67(-5.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 1,149 | 1,083 | 1,083 | 1,167 | 1,070 | 794,606 |
| August 13, 2025 | 1,158 | 1,150 | 1,150 | 1,168 | 1,149 | 266,471 |
| August 12, 2025 | 1,163 | 1,149 | 1,149 | 1,179 | 1,148 | 408,696 |
| August 11, 2025 | 1,179 | 1,163 | 1,163 | 1,209 | 1,163 | 375,445 |
| August 08, 2025 | 1,198 | 1,179 | 1,179 | 1,198 | 1,167 | 299,511 |
| August 07, 2025 | 1,170 | 1,190 | 1,190 | 1,190 | 1,149 | 565,271 |
| August 06, 2025 | 1,162 | 1,179 | 1,179 | 1,185 | 1,158 | 262,868 |
| August 05, 2025 | 1,178 | 1,173 | 1,173 | 1,205 | 1,173 | 237,863 |
| August 04, 2025 | 1,160 | 1,175 | 1,175 | 1,184 | 1,149 | 318,226 |
| August 01, 2025 | 1,205 | 1,162 | 1,162 | 1,206 | 1,147 | 819,967 |
| July 31, 2025 | 1,200 | 1,205 | 1,205 | 1,230 | 1,189 | 492,726 |
| July 30, 2025 | 1,201 | 1,185 | 1,185 | 1,216 | 1,185 | 587,631 |
| July 29, 2025 | 1,220 | 1,208 | 1,208 | 1,242 | 1,206 | 457,108 |
| July 28, 2025 | 1,198 | 1,230 | 1,230 | 1,240 | 1,194 | 450,988 |
| July 25, 2025 | 1,187 | 1,198 | 1,198 | 1,215 | 1,171 | 437,568 |
| July 24, 2025 | 1,201 | 1,189 | 1,189 | 1,220 | 1,187 | 540,863 |
| July 23, 2025 | 1,210 | 1,198 | 1,198 | 1,279 | 1,190 | 1.07M |
| July 22, 2025 | 1,286 | 1,205 | 1,205 | 1,326 | 1,190 | 2.24M |
| July 21, 2025 | 1,348 | 1,329 | 1,329 | 1,372 | 1,323 | 869,999 |
| July 18, 2025 | 1,312 | 1,328 | 1,328 | 1,350 | 1,308 | 473,958 |
| July 17, 2025 | 1,329 | 1,310 | 1,310 | 1,329 | 1,299 | 611,758 |
| July 16, 2025 | 1,350 | 1,327 | 1,327 | 1,354 | 1,301 | 1.55M |
| July 15, 2025 | 1,346 | 1,354 | 1,354 | 1,383 | 1,346 | 735,719 |
| July 14, 2025 | 1,430 | 1,367 | 1,367 | 1,430 | 1,359 | 1.29M |
| July 11, 2025 | 1,447 | 1,418 | 1,418 | 1,453 | 1,411 | 639,885 |
| July 10, 2025 | 1,453 | 1,433 | 1,433 | 1,467 | 1,432 | 715,351 |
| July 09, 2025 | 1,437 | 1,453 | 1,453 | 1,530 | 1,409 | 1.57M |
| July 08, 2025 | 1,415 | 1,431 | 1,431 | 1,499 | 1,403 | 1.37M |
| July 07, 2025 | 1,452 | 1,400 | 1,400 | 1,467 | 1,387 | 1.03M |
| July 04, 2025 | 1,467 | 1,451 | 1,451 | 1,490 | 1,441 | 666,737 |
| July 03, 2025 | 1,473 | 1,469 | 1,469 | 1,582 | 1,446 | 2.31M |
| July 02, 2025 | 1,481 | 1,473 | 1,473 | 1,512 | 1,450 | 684,105 |
| July 01, 2025 | 1,476 | 1,499 | 1,499 | 1,542 | 1,460 | 803,975 |
| June 30, 2025 | 1,556 | 1,476 | 1,476 | 1,568 | 1,465 | 965,895 |
| June 27, 2025 | 1,609 | 1,538 | 1,538 | 1,609 | 1,530 | 863,338 |
| June 26, 2025 | 1,613 | 1,603 | 1,603 | 1,630 | 1,576 | 734,649 |
| June 25, 2025 | 1,640 | 1,612 | 1,612 | 1,679 | 1,612 | 731,169 |
| June 24, 2025 | 1,687 | 1,638 | 1,638 | 1,690 | 1,637 | 1.09M |
| June 23, 2025 | 1,652 | 1,659 | 1,659 | 1,806 | 1,611 | 2.95M |
| June 20, 2025 | 1,692 | 1,651 | 1,651 | 1,696 | 1,639 | 1.3M |
| June 19, 2025 | 1,704 | 1,707 | 1,707 | 1,756 | 1,670 | 1.63M |
| June 18, 2025 | 1,684 | 1,685 | 1,685 | 1,734 | 1,650 | 1.29M |
| June 17, 2025 | 1,780 | 1,684 | 1,684 | 1,824 | 1,671 | 4.67M |
| June 16, 2025 | 1,765 | 1,776 | 1,776 | 1,847 | 1,680 | 3.52M |
| June 13, 2025 | 1,910 | 1,790 | 1,790 | 1,956 | 1,751 | 6.7M |
| June 12, 2025 | 1,800 | 1,957 | 1,957 | 2,175 | 1,729 | 24.54M |
| June 11, 2025 | 1,595 | 1,827 | 1,827 | 1,931 | 1,551 | 13.92M |
| June 10, 2025 | 1,965 | 1,595 | 1,595 | 1,985 | 1,551 | 5.99M |
| June 09, 2025 | 1,720 | 1,880 | 1,880 | 1,980 | 1,720 | 5.93M |
| June 05, 2025 | 1,701 | 1,674 | 1,674 | 1,750 | 1,647 | 1.98M |
| June 04, 2025 | 1,570 | 1,703 | 1,703 | 1,785 | 1,527 | 4.82M |
| June 02, 2025 | 1,532 | 1,520 | 1,520 | 1,578 | 1,484 | 1.42M |
| May 30, 2025 | 1,443 | 1,485 | 1,485 | 1,537 | 1,425 | 930,592 |
| May 29, 2025 | 1,499 | 1,429 | 1,429 | 1,523 | 1,422 | 933,358 |
| May 28, 2025 | 1,339 | 1,482 | 1,482 | 1,498 | 1,339 | 2.58M |
| May 27, 2025 | 1,351 | 1,339 | 1,339 | 1,365 | 1,312 | 499,767 |
| May 26, 2025 | 1,330 | 1,365 | 1,365 | 1,375 | 1,315 | 388,135 |
| May 23, 2025 | 1,325 | 1,330 | 1,330 | 1,355 | 1,309 | 428,302 |
| May 22, 2025 | 1,320 | 1,334 | 1,334 | 1,339 | 1,300 | 374,941 |
| May 21, 2025 | 1,353 | 1,325 | 1,325 | 1,369 | 1,301 | 815,228 |