1,943.00
+15(+0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,928 | 1,943 | 1,943 | 2,030 | 1,897 | 9.97M |
| August 14, 2025 | 1,675 | 1,928 | 1,928 | 2,065 | 1,660 | 35.61M |
| August 13, 2025 | 1,533 | 1,670 | 1,670 | 1,710 | 1,510 | 10.83M |
| August 12, 2025 | 1,527 | 1,532 | 1,532 | 1,556 | 1,512 | 220,240 |
| August 11, 2025 | 1,523 | 1,527 | 1,527 | 1,540 | 1,510 | 201,692 |
| August 08, 2025 | 1,518 | 1,530 | 1,530 | 1,559 | 1,517 | 439,120 |
| August 07, 2025 | 1,485 | 1,516 | 1,516 | 1,561 | 1,482 | 1.17M |
| August 06, 2025 | 1,482 | 1,483 | 1,483 | 1,485 | 1,465 | 59,877 |
| August 05, 2025 | 1,464 | 1,482 | 1,482 | 1,489 | 1,464 | 124,112 |
| August 04, 2025 | 1,468 | 1,471 | 1,471 | 1,475 | 1,446 | 151,084 |
| August 01, 2025 | 1,502 | 1,476 | 1,476 | 1,508 | 1,454 | 228,780 |
| July 31, 2025 | 1,463 | 1,494 | 1,494 | 1,510 | 1,463 | 373,305 |
| July 30, 2025 | 1,456 | 1,463 | 1,463 | 1,473 | 1,446 | 48,516 |
| July 29, 2025 | 1,445 | 1,456 | 1,456 | 1,461 | 1,430 | 53,748 |
| July 28, 2025 | 1,466 | 1,444 | 1,444 | 1,472 | 1,444 | 163,108 |
| July 25, 2025 | 1,466 | 1,466 | 1,466 | 1,480 | 1,455 | 80,385 |
| July 24, 2025 | 1,480 | 1,473 | 1,473 | 1,495 | 1,463 | 193,644 |
| July 23, 2025 | 1,482 | 1,490 | 1,490 | 1,491 | 1,461 | 153,349 |
| July 22, 2025 | 1,522 | 1,482 | 1,482 | 1,522 | 1,478 | 224,003 |
| July 21, 2025 | 1,512 | 1,507 | 1,507 | 1,526 | 1,501 | 149,056 |
| July 18, 2025 | 1,514 | 1,508 | 1,508 | 1,517 | 1,497 | 156,371 |
| July 17, 2025 | 1,519 | 1,514 | 1,514 | 1,521 | 1,505 | 152,732 |
| July 16, 2025 | 1,521 | 1,515 | 1,515 | 1,529 | 1,501 | 191,925 |
| July 15, 2025 | 1,514 | 1,533 | 1,533 | 1,538 | 1,514 | 220,780 |
| July 14, 2025 | 1,528 | 1,524 | 1,524 | 1,537 | 1,510 | 128,017 |
| July 11, 2025 | 1,522 | 1,518 | 1,518 | 1,528 | 1,509 | 116,544 |
| July 10, 2025 | 1,517 | 1,516 | 1,516 | 1,528 | 1,507 | 147,681 |
| July 09, 2025 | 1,480 | 1,515 | 1,515 | 1,527 | 1,480 | 279,566 |
| July 08, 2025 | 1,470 | 1,479 | 1,479 | 1,480 | 1,451 | 96,718 |
| July 07, 2025 | 1,474 | 1,470 | 1,470 | 1,484 | 1,451 | 146,449 |
| July 04, 2025 | 1,501 | 1,475 | 1,475 | 1,501 | 1,468 | 346,045 |
| July 03, 2025 | 1,491 | 1,500 | 1,500 | 1,517 | 1,480 | 281,613 |
| July 02, 2025 | 1,503 | 1,488 | 1,488 | 1,503 | 1,472 | 142,351 |
| July 01, 2025 | 1,443 | 1,508 | 1,508 | 1,521 | 1,443 | 383,464 |
| June 30, 2025 | 1,454 | 1,448 | 1,448 | 1,470 | 1,440 | 125,304 |
| June 27, 2025 | 1,471 | 1,455 | 1,455 | 1,490 | 1,455 | 227,324 |
| June 26, 2025 | 1,497 | 1,473 | 1,473 | 1,497 | 1,462 | 187,378 |
| June 25, 2025 | 1,520 | 1,497 | 1,497 | 1,531 | 1,491 | 239,436 |
| June 24, 2025 | 1,480 | 1,497 | 1,497 | 1,508 | 1,468 | 294,288 |
| June 23, 2025 | 1,485 | 1,467 | 1,467 | 1,508 | 1,439 | 390,342 |
| June 20, 2025 | 1,511 | 1,507 | 1,507 | 1,516 | 1,484 | 143,625 |
| June 19, 2025 | 1,506 | 1,510 | 1,510 | 1,531 | 1,506 | 250,434 |
| June 18, 2025 | 1,521 | 1,512 | 1,512 | 1,527 | 1,495 | 290,609 |
| June 17, 2025 | 1,557 | 1,521 | 1,521 | 1,606 | 1,498 | 927,593 |
| June 16, 2025 | 1,546 | 1,542 | 1,542 | 1,560 | 1,521 | 597,288 |
| June 13, 2025 | 1,561 | 1,547 | 1,547 | 1,589 | 1,512 | 1.23M |
| June 12, 2025 | 1,490 | 1,527 | 1,527 | 1,571 | 1,486 | 1.93M |
| June 11, 2025 | 1,480 | 1,482 | 1,482 | 1,486 | 1,468 | 219,979 |
| June 10, 2025 | 1,490 | 1,480 | 1,480 | 1,498 | 1,466 | 234,749 |
| June 09, 2025 | 1,511 | 1,487 | 1,487 | 1,525 | 1,470 | 522,192 |
| June 05, 2025 | 1,488 | 1,510 | 1,510 | 1,540 | 1,482 | 528,388 |
| June 04, 2025 | 1,460 | 1,490 | 1,490 | 1,516 | 1,460 | 849,332 |
| June 02, 2025 | 1,394 | 1,458 | 1,458 | 1,464 | 1,393 | 754,736 |
| May 30, 2025 | 1,378 | 1,394 | 1,394 | 1,414 | 1,370 | 228,704 |
| May 29, 2025 | 1,343 | 1,378 | 1,378 | 1,381 | 1,343 | 184,376 |
| May 28, 2025 | 1,336 | 1,343 | 1,343 | 1,345 | 1,336 | 189,499 |
| May 27, 2025 | 1,346 | 1,336 | 1,336 | 1,351 | 1,325 | 212,928 |
| May 26, 2025 | 1,336 | 1,346 | 1,346 | 1,350 | 1,334 | 138,200 |
| May 23, 2025 | 1,340 | 1,336 | 1,336 | 1,341 | 1,330 | 49,637 |
| May 22, 2025 | 1,357 | 1,339 | 1,339 | 1,357 | 1,330 | 155,679 |