1,156.00
-15(-1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,187 | 1,171 | 1,171 | 1,192 | 1,166 | 475,724 |
| August 18, 2025 | 1,201 | 1,187 | 1,187 | 1,205 | 1,180 | 304,216 |
| August 14, 2025 | 1,207 | 1,206 | 1,206 | 1,216 | 1,200 | 309,013 |
| August 13, 2025 | 1,226 | 1,207 | 1,207 | 1,226 | 1,203 | 441,639 |
| August 12, 2025 | 1,200 | 1,220 | 1,220 | 1,230 | 1,192 | 702,325 |
| August 11, 2025 | 1,188 | 1,209 | 1,209 | 1,214 | 1,187 | 686,113 |
| August 08, 2025 | 1,176 | 1,187 | 1,187 | 1,193 | 1,168 | 561,099 |
| August 07, 2025 | 1,172 | 1,176 | 1,176 | 1,183 | 1,165 | 449,119 |
| August 06, 2025 | 1,159 | 1,172 | 1,172 | 1,173 | 1,153 | 478,448 |
| August 05, 2025 | 1,163 | 1,159 | 1,159 | 1,174 | 1,156 | 730,061 |
| August 04, 2025 | 1,179 | 1,163 | 1,163 | 1,183 | 1,160 | 542,366 |
| August 01, 2025 | 1,200 | 1,170 | 1,170 | 1,207 | 1,168 | 1.25M |
| July 31, 2025 | 1,229 | 1,208 | 1,208 | 1,229 | 1,204 | 833,295 |
| July 30, 2025 | 1,221 | 1,219 | 1,219 | 1,228 | 1,218 | 552,020 |
| July 29, 2025 | 1,218 | 1,221 | 1,221 | 1,242 | 1,207 | 905,438 |
| July 28, 2025 | 1,216 | 1,218 | 1,218 | 1,323 | 1,211 | 5.66M |
| July 25, 2025 | 1,225 | 1,220 | 1,220 | 1,236 | 1,220 | 448,698 |
| July 24, 2025 | 1,250 | 1,229 | 1,229 | 1,257 | 1,228 | 514,480 |
| July 23, 2025 | 1,247 | 1,250 | 1,250 | 1,260 | 1,237 | 386,993 |
| July 22, 2025 | 1,273 | 1,247 | 1,247 | 1,273 | 1,240 | 629,443 |
| July 21, 2025 | 1,252 | 1,273 | 1,273 | 1,294 | 1,252 | 1.2M |
| July 18, 2025 | 1,257 | 1,252 | 1,252 | 1,259 | 1,241 | 376,649 |
| July 17, 2025 | 1,250 | 1,257 | 1,257 | 1,257 | 1,236 | 516,041 |
| July 16, 2025 | 1,250 | 1,250 | 1,250 | 1,258 | 1,245 | 319,044 |
| July 15, 2025 | 1,245 | 1,255 | 1,255 | 1,262 | 1,245 | 419,198 |
| July 14, 2025 | 1,256 | 1,249 | 1,249 | 1,260 | 1,246 | 479,678 |
| July 11, 2025 | 1,244 | 1,256 | 1,256 | 1,259 | 1,242 | 617,911 |
| July 10, 2025 | 1,257 | 1,244 | 1,244 | 1,266 | 1,244 | 763,732 |
| July 09, 2025 | 1,239 | 1,256 | 1,256 | 1,271 | 1,239 | 2.26M |
| July 08, 2025 | 1,213 | 1,234 | 1,234 | 1,435 | 1,211 | 9.81M |
| July 07, 2025 | 1,222 | 1,213 | 1,213 | 1,222 | 1,211 | 186,262 |
| July 04, 2025 | 1,224 | 1,221 | 1,221 | 1,236 | 1,216 | 322,874 |
| July 03, 2025 | 1,217 | 1,226 | 1,226 | 1,232 | 1,215 | 507,868 |
| July 02, 2025 | 1,215 | 1,221 | 1,221 | 1,222 | 1,205 | 484,653 |
| July 01, 2025 | 1,206 | 1,216 | 1,216 | 1,224 | 1,206 | 499,172 |
| June 30, 2025 | 1,211 | 1,206 | 1,206 | 1,214 | 1,203 | 359,233 |
| June 27, 2025 | 1,212 | 1,210 | 1,210 | 1,221 | 1,208 | 294,233 |
| June 26, 2025 | 1,227 | 1,218 | 1,218 | 1,229 | 1,204 | 747,992 |
| June 25, 2025 | 1,220 | 1,227 | 1,227 | 1,228 | 1,215 | 648,937 |
| June 24, 2025 | 1,213 | 1,218 | 1,218 | 1,226 | 1,213 | 743,983 |
| June 23, 2025 | 1,230 | 1,211 | 1,211 | 1,230 | 1,209 | 851,497 |
| June 20, 2025 | 1,216 | 1,235 | 1,235 | 1,236 | 1,212 | 514,662 |
| June 19, 2025 | 1,225 | 1,216 | 1,216 | 1,231 | 1,211 | 549,102 |
| June 18, 2025 | 1,231 | 1,225 | 1,225 | 1,232 | 1,218 | 732,904 |
| June 17, 2025 | 1,238 | 1,237 | 1,237 | 1,251 | 1,226 | 764,521 |
| June 16, 2025 | 1,250 | 1,238 | 1,238 | 1,255 | 1,231 | 600,513 |
| June 13, 2025 | 1,265 | 1,250 | 1,250 | 1,268 | 1,240 | 952,707 |
| June 12, 2025 | 1,261 | 1,265 | 1,265 | 1,269 | 1,260 | 578,673 |
| June 11, 2025 | 1,257 | 1,260 | 1,260 | 1,267 | 1,255 | 374,396 |
| June 10, 2025 | 1,263 | 1,257 | 1,257 | 1,268 | 1,252 | 502,725 |
| June 09, 2025 | 1,248 | 1,263 | 1,263 | 1,263 | 1,246 | 592,264 |
| June 05, 2025 | 1,236 | 1,248 | 1,248 | 1,249 | 1,234 | 449,778 |
| June 04, 2025 | 1,222 | 1,239 | 1,239 | 1,239 | 1,208 | 804,993 |
| June 02, 2025 | 1,215 | 1,222 | 1,222 | 1,227 | 1,214 | 604,330 |
| May 30, 2025 | 1,236 | 1,230 | 1,230 | 1,241 | 1,230 | 439,606 |
| May 29, 2025 | 1,233 | 1,234 | 1,234 | 1,238 | 1,231 | 508,337 |
| May 28, 2025 | 1,238 | 1,229 | 1,229 | 1,245 | 1,221 | 580,678 |
| May 27, 2025 | 1,249 | 1,238 | 1,238 | 1,272 | 1,234 | 1.25M |
| May 26, 2025 | 1,254 | 1,249 | 1,249 | 1,260 | 1,241 | 323,420 |
| May 23, 2025 | 1,247 | 1,241 | 1,241 | 1,250 | 1,236 | 345,706 |