1,451.00
-19(-1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,526 | 1,470 | 1,470 | 1,526 | 1,468 | 7.51M |
| August 18, 2025 | 1,650 | 1,526 | 1,526 | 1,655 | 1,500 | 11.25M |
| August 14, 2025 | 1,638 | 1,656 | 1,656 | 1,708 | 1,637 | 11.72M |
| August 13, 2025 | 1,674 | 1,637 | 1,637 | 1,696 | 1,624 | 6.91M |
| August 12, 2025 | 1,708 | 1,673 | 1,673 | 1,728 | 1,668 | 11.11M |
| August 11, 2025 | 1,637 | 1,699 | 1,699 | 1,758 | 1,637 | 33.86M |
| August 08, 2025 | 1,609 | 1,607 | 1,607 | 1,642 | 1,597 | 7.12M |
| August 07, 2025 | 1,680 | 1,607 | 1,607 | 1,681 | 1,601 | 9.77M |
| August 06, 2025 | 1,690 | 1,674 | 1,674 | 1,706 | 1,648 | 9.12M |
| August 05, 2025 | 1,660 | 1,690 | 1,690 | 1,719 | 1,658 | 18.19M |
| August 04, 2025 | 1,551 | 1,658 | 1,658 | 1,722 | 1,551 | 26.49M |
| August 01, 2025 | 1,630 | 1,576 | 1,576 | 1,713 | 1,570 | 25.63M |
| July 31, 2025 | 1,639 | 1,676 | 1,676 | 1,848 | 1,637 | 61.33M |
| July 30, 2025 | 2,010 | 1,950 | 1,950 | 2,030 | 1,950 | 19.65M |
| July 29, 2025 | 2,080 | 2,005 | 2,005 | 2,105 | 1,971 | 34.86M |
| July 28, 2025 | 1,937 | 2,050 | 2,050 | 2,175 | 1,935 | 121.92M |
| July 25, 2025 | 1,935 | 1,927 | 1,927 | 1,961 | 1,901 | 19.95M |
| July 24, 2025 | 1,921 | 1,914 | 1,914 | 2,020 | 1,896 | 61.96M |
| July 23, 2025 | 1,849 | 1,978 | 1,978 | 2,065 | 1,832 | 275.11M |
| July 22, 2025 | 1,850 | 1,759 | 1,759 | 1,867 | 1,746 | 20.15M |
| July 21, 2025 | 1,882 | 1,854 | 1,854 | 1,920 | 1,810 | 47.49M |
| July 18, 2025 | 1,815 | 1,836 | 1,836 | 1,914 | 1,782 | 78.78M |
| July 17, 2025 | 1,776 | 1,786 | 1,786 | 1,863 | 1,753 | 43.16M |
| July 16, 2025 | 1,722 | 1,775 | 1,775 | 1,930 | 1,704 | 143.48M |
| July 15, 2025 | 1,754 | 1,695 | 1,695 | 1,758 | 1,663 | 19.65M |
| July 14, 2025 | 1,763 | 1,749 | 1,749 | 1,833 | 1,706 | 37.81M |
| July 11, 2025 | 1,805 | 1,773 | 1,773 | 1,855 | 1,746 | 43.8M |
| July 10, 2025 | 1,886 | 1,800 | 1,800 | 1,917 | 1,772 | 36.49M |
| July 09, 2025 | 1,893 | 1,855 | 1,855 | 1,954 | 1,815 | 79.5M |
| July 08, 2025 | 1,551 | 1,962 | 1,962 | 1,998 | 1,551 | 322.53M |
| July 07, 2025 | 1,450 | 1,537 | 1,537 | 1,586 | 1,450 | 39.13M |
| July 04, 2025 | 1,576 | 1,501 | 1,501 | 1,749 | 1,489 | 145.52M |
| July 03, 2025 | 1,642 | 1,532 | 1,532 | 1,716 | 1,523 | 46.23M |
| July 02, 2025 | 1,690 | 1,644 | 1,644 | 1,724 | 1,578 | 38.34M |
| July 01, 2025 | 1,634 | 1,664 | 1,664 | 1,775 | 1,611 | 142.07M |
| June 30, 2025 | 1,330 | 1,645 | 1,645 | 1,645 | 1,310 | 117.53M |
| June 27, 2025 | 1,308 | 1,266 | 1,266 | 1,319 | 1,241 | 5.95M |
| June 26, 2025 | 1,369 | 1,309 | 1,309 | 1,373 | 1,301 | 4.48M |
| June 25, 2025 | 1,368 | 1,365 | 1,365 | 1,386 | 1,348 | 4.55M |
| June 24, 2025 | 1,355 | 1,369 | 1,369 | 1,397 | 1,345 | 6.98M |
| June 23, 2025 | 1,397 | 1,341 | 1,341 | 1,397 | 1,340 | 6.01M |
| June 20, 2025 | 1,382 | 1,398 | 1,398 | 1,431 | 1,375 | 6.19M |
| June 19, 2025 | 1,417 | 1,383 | 1,383 | 1,428 | 1,380 | 6.82M |
| June 18, 2025 | 1,417 | 1,416 | 1,416 | 1,440 | 1,385 | 8.54M |
| June 17, 2025 | 1,536 | 1,425 | 1,425 | 1,540 | 1,411 | 30.77M |
| June 16, 2025 | 1,472 | 1,609 | 1,609 | 1,650 | 1,454 | 83.84M |
| June 13, 2025 | 1,503 | 1,459 | 1,459 | 1,503 | 1,431 | 9.92M |
| June 12, 2025 | 1,510 | 1,499 | 1,499 | 1,545 | 1,492 | 10.8M |
| June 11, 2025 | 1,504 | 1,495 | 1,495 | 1,516 | 1,480 | 8.13M |
| June 10, 2025 | 1,529 | 1,497 | 1,497 | 1,578 | 1,475 | 28.14M |
| June 09, 2025 | 1,427 | 1,511 | 1,511 | 1,569 | 1,415 | 49.87M |
| June 05, 2025 | 1,440 | 1,405 | 1,405 | 1,444 | 1,400 | 8.67M |
| June 04, 2025 | 1,379 | 1,455 | 1,455 | 1,477 | 1,333 | 21.15M |
| June 02, 2025 | 1,461 | 1,386 | 1,386 | 1,461 | 1,369 | 8.39M |
| May 30, 2025 | 1,457 | 1,468 | 1,468 | 1,485 | 1,411 | 12.97M |
| May 29, 2025 | 1,452 | 1,456 | 1,456 | 1,496 | 1,442 | 12.86M |
| May 28, 2025 | 1,441 | 1,464 | 1,464 | 1,531 | 1,421 | 32.8M |
| May 27, 2025 | 1,414 | 1,433 | 1,433 | 1,483 | 1,402 | 16.72M |
| May 26, 2025 | 1,350 | 1,428 | 1,428 | 1,474 | 1,350 | 48.91M |
| May 23, 2025 | 1,318 | 1,346 | 1,346 | 1,375 | 1,301 | 11.12M |