1,123.00
+4(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,110 | 1,123 | 1,123 | 1,133 | 1,110 | 468,532 |
| August 21, 2025 | 1,113 | 1,119 | 1,119 | 1,128 | 1,113 | 540,899 |
| August 20, 2025 | 1,106 | 1,117 | 1,117 | 1,130 | 1,071 | 389,438 |
| August 19, 2025 | 1,083 | 1,106 | 1,106 | 1,111 | 1,081 | 201,862 |
| August 18, 2025 | 1,101 | 1,088 | 1,088 | 1,101 | 1,084 | 235,674 |
| August 14, 2025 | 1,108 | 1,102 | 1,102 | 1,113 | 1,100 | 106,156 |
| August 13, 2025 | 1,131 | 1,108 | 1,108 | 1,131 | 1,106 | 390,463 |
| August 12, 2025 | 1,131 | 1,128 | 1,128 | 1,142 | 1,123 | 250,969 |
| August 11, 2025 | 1,100 | 1,129 | 1,129 | 1,152 | 1,100 | 705,459 |
| August 08, 2025 | 1,097 | 1,105 | 1,105 | 1,109 | 1,090 | 207,475 |
| August 07, 2025 | 1,105 | 1,097 | 1,097 | 1,105 | 1,089 | 124,982 |
| August 06, 2025 | 1,084 | 1,099 | 1,099 | 1,100 | 1,076 | 145,586 |
| August 05, 2025 | 1,086 | 1,084 | 1,084 | 1,102 | 1,075 | 139,422 |
| August 04, 2025 | 1,068 | 1,085 | 1,085 | 1,089 | 1,063 | 261,033 |
| August 01, 2025 | 1,099 | 1,070 | 1,070 | 1,099 | 1,068 | 737,278 |
| July 31, 2025 | 1,115 | 1,099 | 1,099 | 1,115 | 1,095 | 287,804 |
| July 30, 2025 | 1,110 | 1,106 | 1,106 | 1,116 | 1,101 | 228,897 |
| July 29, 2025 | 1,109 | 1,108 | 1,108 | 1,114 | 1,100 | 205,132 |
| July 28, 2025 | 1,125 | 1,109 | 1,109 | 1,125 | 1,105 | 515,127 |
| July 25, 2025 | 1,119 | 1,114 | 1,114 | 1,123 | 1,110 | 1.17M |
| July 24, 2025 | 1,132 | 1,116 | 1,116 | 1,134 | 1,112 | 529,709 |
| July 23, 2025 | 1,137 | 1,129 | 1,129 | 1,137 | 1,118 | 293,263 |
| July 22, 2025 | 1,153 | 1,130 | 1,130 | 1,154 | 1,124 | 321,378 |
| July 21, 2025 | 1,134 | 1,140 | 1,140 | 1,155 | 1,129 | 330,785 |
| July 18, 2025 | 1,147 | 1,128 | 1,128 | 1,147 | 1,119 | 538,380 |
| July 17, 2025 | 1,151 | 1,140 | 1,140 | 1,157 | 1,131 | 490,611 |
| July 16, 2025 | 1,178 | 1,149 | 1,149 | 1,178 | 1,148 | 511,684 |
| July 15, 2025 | 1,181 | 1,175 | 1,175 | 1,191 | 1,169 | 603,511 |
| July 14, 2025 | 1,190 | 1,190 | 1,190 | 1,198 | 1,180 | 402,155 |
| July 11, 2025 | 1,203 | 1,190 | 1,190 | 1,207 | 1,180 | 843,134 |
| July 10, 2025 | 1,190 | 1,202 | 1,202 | 1,207 | 1,181 | 890,784 |
| July 09, 2025 | 1,181 | 1,190 | 1,190 | 1,200 | 1,174 | 531,576 |
| July 08, 2025 | 1,174 | 1,180 | 1,180 | 1,182 | 1,154 | 452,660 |
| July 07, 2025 | 1,156 | 1,166 | 1,166 | 1,187 | 1,142 | 496,658 |
| July 04, 2025 | 1,176 | 1,156 | 1,156 | 1,181 | 1,150 | 396,839 |
| July 03, 2025 | 1,188 | 1,176 | 1,176 | 1,193 | 1,173 | 405,616 |
| July 02, 2025 | 1,195 | 1,189 | 1,189 | 1,200 | 1,158 | 612,975 |
| July 01, 2025 | 1,136 | 1,195 | 1,195 | 1,210 | 1,136 | 1.69M |
| June 30, 2025 | 1,117 | 1,135 | 1,135 | 1,146 | 1,117 | 446,752 |
| June 27, 2025 | 1,137 | 1,121 | 1,121 | 1,144 | 1,120 | 322,709 |
| June 26, 2025 | 1,153 | 1,130 | 1,130 | 1,161 | 1,118 | 874,243 |
| June 25, 2025 | 1,165 | 1,153 | 1,153 | 1,180 | 1,150 | 1.1M |
| June 24, 2025 | 1,162 | 1,164 | 1,164 | 1,170 | 1,152 | 690,036 |
| June 23, 2025 | 1,177 | 1,158 | 1,158 | 1,177 | 1,143 | 1.17M |
| June 20, 2025 | 1,214 | 1,177 | 1,177 | 1,226 | 1,173 | 1.46M |
| June 19, 2025 | 1,200 | 1,214 | 1,214 | 1,232 | 1,188 | 1.49M |
| June 18, 2025 | 1,203 | 1,200 | 1,200 | 1,208 | 1,188 | 666,608 |
| June 17, 2025 | 1,200 | 1,204 | 1,204 | 1,208 | 1,170 | 1.24M |
| June 16, 2025 | 1,193 | 1,195 | 1,195 | 1,217 | 1,167 | 1.77M |
| June 13, 2025 | 1,178 | 1,184 | 1,184 | 1,188 | 1,152 | 1.13M |
| June 12, 2025 | 1,194 | 1,178 | 1,178 | 1,194 | 1,176 | 640,000 |
| June 11, 2025 | 1,182 | 1,193 | 1,193 | 1,193 | 1,169 | 691,814 |
| June 10, 2025 | 1,184 | 1,180 | 1,180 | 1,194 | 1,174 | 840,667 |
| June 09, 2025 | 1,184 | 1,194 | 1,194 | 1,215 | 1,180 | 1.14M |
| June 05, 2025 | 1,179 | 1,183 | 1,183 | 1,225 | 1,169 | 2.55M |
| June 04, 2025 | 1,150 | 1,168 | 1,168 | 1,169 | 1,135 | 896,464 |
| June 02, 2025 | 1,162 | 1,145 | 1,145 | 1,169 | 1,134 | 747,525 |
| May 30, 2025 | 1,178 | 1,159 | 1,159 | 1,187 | 1,159 | 955,761 |
| May 29, 2025 | 1,178 | 1,177 | 1,177 | 1,190 | 1,162 | 878,639 |
| May 28, 2025 | 1,195 | 1,171 | 1,171 | 1,197 | 1,168 | 1.07M |