1,001.00
-2(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,005 | 1,003 | 1,003 | 1,021 | 990 | 53,693 |
| August 14, 2025 | 1,018 | 1,003 | 1,003 | 1,018 | 1,002 | 7,275 |
| August 13, 2025 | 1,014 | 1,010 | 1,010 | 1,014 | 997 | 31,260 |
| August 12, 2025 | 1,002 | 1,006 | 1,006 | 1,011 | 1,002 | 38,648 |
| August 11, 2025 | 1,010 | 1,006 | 1,006 | 1,011 | 999 | 32,126 |
| August 08, 2025 | 1,020 | 1,010 | 1,010 | 1,020 | 1,003 | 14,762 |
| August 07, 2025 | 1,012 | 1,003 | 1,003 | 1,018 | 999 | 37,860 |
| August 06, 2025 | 1,013 | 1,012 | 1,012 | 1,013 | 998 | 11,540 |
| August 05, 2025 | 996 | 1,004 | 1,004 | 1,030 | 996 | 21,644 |
| August 04, 2025 | 995 | 1,006 | 1,006 | 1,011 | 995 | 62,860 |
| August 01, 2025 | 1,006 | 1,006 | 1,006 | 1,016 | 996 | 22,309 |
| July 31, 2025 | 1,003 | 1,006 | 1,006 | 1,014 | 1,000 | 40,475 |
| July 30, 2025 | 1,002 | 1,002 | 1,002 | 1,020 | 991 | 77,764 |
| July 29, 2025 | 1,004 | 1,002 | 1,002 | 1,024 | 1,000 | 46,654 |
| July 28, 2025 | 1,035 | 1,010 | 1,010 | 1,035 | 1,000 | 101,689 |
| July 25, 2025 | 1,009 | 1,015 | 1,015 | 1,017 | 1,002 | 19,731 |
| July 24, 2025 | 1,012 | 1,009 | 1,009 | 1,020 | 1,007 | 18,883 |
| July 23, 2025 | 1,009 | 1,010 | 1,010 | 1,024 | 1,003 | 80,804 |
| July 22, 2025 | 1,017 | 1,016 | 1,016 | 1,035 | 1,011 | 34,233 |
| July 21, 2025 | 1,023 | 1,016 | 1,016 | 1,023 | 1,012 | 48,136 |
| July 18, 2025 | 1,045 | 1,023 | 1,023 | 1,045 | 1,020 | 40,472 |
| July 17, 2025 | 1,022 | 1,031 | 1,031 | 1,037 | 1,015 | 28,139 |
| July 16, 2025 | 1,020 | 1,022 | 1,022 | 1,026 | 1,016 | 47,480 |
| July 15, 2025 | 1,033 | 1,016 | 1,016 | 1,033 | 1,007 | 161,211 |
| July 14, 2025 | 1,033 | 1,033 | 1,033 | 1,049 | 1,025 | 61,787 |
| July 11, 2025 | 1,022 | 1,033 | 1,033 | 1,035 | 1,019 | 45,234 |
| July 10, 2025 | 1,022 | 1,022 | 1,022 | 1,037 | 1,007 | 75,062 |
| July 09, 2025 | 1,012 | 1,022 | 1,022 | 1,026 | 1,011 | 36,455 |
| July 08, 2025 | 1,010 | 1,011 | 1,011 | 1,031 | 1,009 | 26,319 |
| July 07, 2025 | 1,013 | 1,011 | 1,011 | 1,023 | 1,010 | 49,205 |
| July 04, 2025 | 1,014 | 1,014 | 1,014 | 1,033 | 1,010 | 39,225 |
| July 03, 2025 | 1,014 | 1,014 | 1,014 | 1,035 | 1,012 | 43,577 |
| July 02, 2025 | 1,031 | 1,014 | 1,014 | 1,031 | 1,005 | 140,662 |
| July 01, 2025 | 1,042 | 1,038 | 1,038 | 1,045 | 1,027 | 43,501 |
| June 30, 2025 | 1,040 | 1,043 | 1,043 | 1,050 | 1,020 | 50,805 |
| June 27, 2025 | 1,047 | 1,038 | 1,038 | 1,047 | 1,025 | 29,342 |
| June 26, 2025 | 1,055 | 1,041 | 1,041 | 1,071 | 1,030 | 30,773 |
| June 25, 2025 | 1,018 | 1,055 | 1,055 | 1,060 | 1,018 | 71,864 |
| June 24, 2025 | 1,032 | 1,018 | 1,018 | 1,045 | 1,013 | 44,931 |
| June 23, 2025 | 1,016 | 1,023 | 1,023 | 1,047 | 1,005 | 60,600 |
| June 20, 2025 | 1,037 | 1,025 | 1,025 | 1,050 | 1,015 | 82,385 |
| June 19, 2025 | 1,040 | 1,034 | 1,034 | 1,040 | 1,010 | 42,855 |
| June 18, 2025 | 1,010 | 1,020 | 1,020 | 1,031 | 1,000 | 86,186 |
| June 17, 2025 | 1,000 | 1,010 | 1,010 | 1,039 | 1,000 | 119,520 |
| June 16, 2025 | 1,058 | 1,019 | 1,019 | 1,079 | 1,005 | 169,521 |
| June 13, 2025 | 1,035 | 1,058 | 1,058 | 1,080 | 1,014 | 159,852 |
| June 12, 2025 | 1,001 | 1,035 | 1,035 | 1,040 | 1,001 | 107,306 |
| June 11, 2025 | 1,026 | 1,013 | 1,013 | 1,035 | 995 | 228,442 |
| June 10, 2025 | 1,050 | 1,031 | 1,031 | 1,053 | 1,008 | 195,887 |
| June 09, 2025 | 1,056 | 1,050 | 1,050 | 1,079 | 1,031 | 42,248 |
| June 05, 2025 | 1,082 | 1,057 | 1,057 | 1,086 | 1,034 | 39,454 |
| June 04, 2025 | 1,033 | 1,082 | 1,082 | 1,092 | 1,021 | 69,561 |
| June 02, 2025 | 1,044 | 1,044 | 1,044 | 1,044 | 1,020 | 43,293 |
| May 30, 2025 | 1,055 | 1,024 | 1,024 | 1,090 | 1,021 | 52,260 |
| May 29, 2025 | 1,044 | 1,055 | 1,055 | 1,061 | 1,020 | 80,020 |
| May 28, 2025 | 1,006 | 1,020 | 1,020 | 1,077 | 1,006 | 57,004 |
| May 27, 2025 | 1,068 | 1,006 | 1,006 | 1,068 | 1,006 | 54,866 |
| May 26, 2025 | 1,059 | 1,068 | 1,068 | 1,068 | 1,025 | 81,410 |
| May 23, 2025 | 1,046 | 1,059 | 1,059 | 1,100 | 1,032 | 73,647 |
| May 22, 2025 | 1,095 | 1,044 | 1,044 | 1,095 | 1,041 | 266,018 |