1,396.00
+8(+0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,388 | 1,396 | 1,396 | 1,420 | 1,388 | 158,702 |
| August 21, 2025 | 1,388 | 1,388 | 1,388 | 1,398 | 1,388 | 139,690 |
| August 20, 2025 | 1,391 | 1,390 | 1,390 | 1,403 | 1,376 | 224,698 |
| August 19, 2025 | 1,405 | 1,405 | 1,405 | 1,419 | 1,388 | 210,432 |
| August 18, 2025 | 1,447 | 1,411 | 1,411 | 1,453 | 1,411 | 212,936 |
| August 14, 2025 | 1,454 | 1,449 | 1,449 | 1,468 | 1,439 | 209,382 |
| August 13, 2025 | 1,434 | 1,454 | 1,454 | 1,458 | 1,431 | 238,766 |
| August 12, 2025 | 1,443 | 1,434 | 1,434 | 1,460 | 1,433 | 309,892 |
| August 11, 2025 | 1,441 | 1,442 | 1,442 | 1,451 | 1,438 | 129,211 |
| August 08, 2025 | 1,416 | 1,441 | 1,441 | 1,459 | 1,416 | 334,878 |
| August 07, 2025 | 1,424 | 1,426 | 1,426 | 1,429 | 1,410 | 169,808 |
| August 06, 2025 | 1,408 | 1,418 | 1,418 | 1,422 | 1,398 | 70,068 |
| August 05, 2025 | 1,394 | 1,405 | 1,405 | 1,426 | 1,394 | 149,650 |
| August 04, 2025 | 1,379 | 1,405 | 1,405 | 1,413 | 1,370 | 167,467 |
| August 01, 2025 | 1,401 | 1,379 | 1,379 | 1,409 | 1,377 | 240,691 |
| July 31, 2025 | 1,431 | 1,413 | 1,413 | 1,433 | 1,403 | 235,575 |
| July 30, 2025 | 1,381 | 1,425 | 1,425 | 1,425 | 1,381 | 210,042 |
| July 29, 2025 | 1,395 | 1,393 | 1,393 | 1,407 | 1,371 | 211,142 |
| July 28, 2025 | 1,406 | 1,395 | 1,395 | 1,410 | 1,392 | 209,140 |
| July 25, 2025 | 1,409 | 1,402 | 1,402 | 1,421 | 1,400 | 238,214 |
| July 24, 2025 | 1,425 | 1,409 | 1,409 | 1,433 | 1,405 | 247,030 |
| July 23, 2025 | 1,426 | 1,426 | 1,426 | 1,432 | 1,406 | 217,709 |
| July 22, 2025 | 1,446 | 1,423 | 1,423 | 1,453 | 1,422 | 421,562 |
| July 21, 2025 | 1,460 | 1,446 | 1,446 | 1,462 | 1,433 | 370,672 |
| July 18, 2025 | 1,463 | 1,456 | 1,456 | 1,482 | 1,441 | 739,962 |
| July 17, 2025 | 1,530 | 1,461 | 1,461 | 1,567 | 1,445 | 4.14M |
| July 16, 2025 | 1,512 | 1,511 | 1,511 | 1,512 | 1,490 | 295,668 |
| July 15, 2025 | 1,522 | 1,513 | 1,513 | 1,539 | 1,490 | 284,430 |
| July 14, 2025 | 1,521 | 1,515 | 1,515 | 1,540 | 1,510 | 334,181 |
| July 11, 2025 | 1,521 | 1,521 | 1,521 | 1,539 | 1,512 | 356,329 |
| July 10, 2025 | 1,502 | 1,519 | 1,519 | 1,522 | 1,498 | 361,954 |
| July 09, 2025 | 1,510 | 1,501 | 1,501 | 1,510 | 1,498 | 175,721 |
| July 08, 2025 | 1,490 | 1,510 | 1,510 | 1,516 | 1,487 | 218,404 |
| July 07, 2025 | 1,501 | 1,502 | 1,502 | 1,505 | 1,487 | 149,575 |
| July 04, 2025 | 1,519 | 1,500 | 1,500 | 1,529 | 1,489 | 259,802 |
| July 03, 2025 | 1,529 | 1,518 | 1,518 | 1,533 | 1,501 | 418,984 |
| July 02, 2025 | 1,502 | 1,519 | 1,519 | 1,530 | 1,482 | 489,183 |
| July 01, 2025 | 1,474 | 1,502 | 1,502 | 1,518 | 1,473 | 328,285 |
| June 30, 2025 | 1,469 | 1,476 | 1,476 | 1,486 | 1,461 | 216,056 |
| June 27, 2025 | 1,511 | 1,477 | 1,477 | 1,518 | 1,467 | 374,569 |
| June 26, 2025 | 1,530 | 1,505 | 1,505 | 1,537 | 1,489 | 400,905 |
| June 25, 2025 | 1,520 | 1,519 | 1,519 | 1,538 | 1,498 | 607,331 |
| June 24, 2025 | 1,472 | 1,511 | 1,511 | 1,521 | 1,472 | 557,146 |
| June 23, 2025 | 1,480 | 1,459 | 1,459 | 1,480 | 1,451 | 444,487 |
| June 20, 2025 | 1,488 | 1,491 | 1,491 | 1,501 | 1,475 | 274,109 |
| June 19, 2025 | 1,479 | 1,487 | 1,487 | 1,489 | 1,466 | 257,951 |
| June 18, 2025 | 1,462 | 1,470 | 1,470 | 1,482 | 1,456 | 322,354 |
| June 17, 2025 | 1,474 | 1,470 | 1,470 | 1,492 | 1,444 | 390,870 |
| June 16, 2025 | 1,476 | 1,473 | 1,473 | 1,482 | 1,444 | 340,277 |
| June 13, 2025 | 1,506 | 1,475 | 1,475 | 1,515 | 1,465 | 604,355 |
| June 12, 2025 | 1,518 | 1,506 | 1,506 | 1,522 | 1,505 | 263,766 |
| June 11, 2025 | 1,519 | 1,518 | 1,518 | 1,538 | 1,505 | 401,029 |
| June 10, 2025 | 1,513 | 1,505 | 1,505 | 1,518 | 1,490 | 321,816 |
| June 09, 2025 | 1,503 | 1,513 | 1,513 | 1,520 | 1,503 | 349,536 |
| June 05, 2025 | 1,492 | 1,500 | 1,500 | 1,515 | 1,486 | 448,058 |
| June 04, 2025 | 1,449 | 1,491 | 1,491 | 1,491 | 1,449 | 420,790 |
| June 02, 2025 | 1,435 | 1,449 | 1,449 | 1,453 | 1,434 | 236,173 |
| May 30, 2025 | 1,452 | 1,443 | 1,443 | 1,459 | 1,441 | 253,811 |
| May 29, 2025 | 1,441 | 1,463 | 1,463 | 1,465 | 1,441 | 236,971 |
| May 28, 2025 | 1,414 | 1,441 | 1,441 | 1,453 | 1,414 | 305,659 |