1,640.00
-23(-1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,656 | 1,640 | 1,640 | 1,660 | 1,635 | 1.1M |
| September 05, 2025 | 1,706 | 1,663 | 1,663 | 1,713 | 1,658 | 1.29M |
| September 04, 2025 | 1,732 | 1,711 | 1,711 | 1,733 | 1,709 | 684,790 |
| September 03, 2025 | 1,697 | 1,728 | 1,728 | 1,735 | 1,690 | 791,047 |
| September 02, 2025 | 1,680 | 1,700 | 1,700 | 1,713 | 1,676 | 938,027 |
| September 01, 2025 | 1,705 | 1,683 | 1,683 | 1,724 | 1,667 | 1.66M |
| August 29, 2025 | 1,748 | 1,739 | 1,739 | 1,769 | 1,724 | 997,929 |
| August 28, 2025 | 1,743 | 1,746 | 1,746 | 1,775 | 1,720 | 1.91M |
| August 27, 2025 | 1,809 | 1,750 | 1,750 | 1,818 | 1,730 | 3.07M |
| August 26, 2025 | 1,925 | 1,778 | 1,778 | 1,928 | 1,776 | 6.07M |
| August 25, 2025 | 1,887 | 1,863 | 1,863 | 1,888 | 1,829 | 3.29M |
| August 22, 2025 | 1,774 | 1,887 | 1,887 | 1,932 | 1,774 | 9.04M |
| August 21, 2025 | 1,823 | 1,795 | 1,795 | 1,843 | 1,788 | 2.65M |
| August 20, 2025 | 1,818 | 1,834 | 1,834 | 1,849 | 1,800 | 3.35M |
| August 19, 2025 | 1,894 | 1,865 | 1,865 | 1,912 | 1,858 | 4.23M |
| August 18, 2025 | 1,934 | 1,912 | 1,912 | 1,954 | 1,875 | 6.19M |
| August 14, 2025 | 1,838 | 1,953 | 1,953 | 2,170 | 1,835 | 59.25M |
| August 13, 2025 | 1,872 | 1,855 | 1,855 | 1,900 | 1,839 | 4.38M |
| August 12, 2025 | 1,840 | 1,871 | 1,871 | 1,937 | 1,840 | 16.77M |
| August 11, 2025 | 1,950 | 1,870 | 1,870 | 1,954 | 1,852 | 7.48M |
| August 08, 2025 | 1,780 | 1,899 | 1,899 | 2,050 | 1,754 | 39.9M |
| August 07, 2025 | 1,720 | 1,732 | 1,732 | 1,755 | 1,712 | 1.52M |
| August 06, 2025 | 1,744 | 1,717 | 1,717 | 1,749 | 1,699 | 1.45M |
| August 05, 2025 | 1,727 | 1,745 | 1,745 | 1,767 | 1,716 | 2M |
| August 04, 2025 | 1,744 | 1,727 | 1,727 | 1,770 | 1,689 | 1.75M |
| August 01, 2025 | 1,751 | 1,746 | 1,746 | 1,791 | 1,716 | 4.5M |
| July 31, 2025 | 1,657 | 1,758 | 1,758 | 1,811 | 1,650 | 11.73M |
| July 30, 2025 | 1,610 | 1,624 | 1,624 | 1,649 | 1,604 | 783,101 |
| July 29, 2025 | 1,587 | 1,608 | 1,608 | 1,633 | 1,576 | 1.42M |
| July 28, 2025 | 1,609 | 1,566 | 1,566 | 1,639 | 1,554 | 1.82M |
| July 25, 2025 | 1,614 | 1,641 | 1,641 | 1,669 | 1,609 | 1.1M |
| July 24, 2025 | 1,668 | 1,612 | 1,612 | 1,679 | 1,610 | 1.69M |
| July 23, 2025 | 1,687 | 1,667 | 1,667 | 1,697 | 1,657 | 1.01M |
| July 22, 2025 | 1,763 | 1,686 | 1,686 | 1,774 | 1,682 | 1.73M |
| July 21, 2025 | 1,750 | 1,727 | 1,727 | 1,756 | 1,727 | 758,761 |
| July 18, 2025 | 1,753 | 1,750 | 1,750 | 1,753 | 1,724 | 920,883 |
| July 17, 2025 | 1,788 | 1,753 | 1,753 | 1,791 | 1,725 | 1.92M |
| July 16, 2025 | 1,813 | 1,788 | 1,788 | 1,822 | 1,783 | 1.28M |
| July 15, 2025 | 1,830 | 1,813 | 1,813 | 1,830 | 1,786 | 1.61M |
| July 14, 2025 | 1,830 | 1,827 | 1,827 | 1,880 | 1,820 | 2.01M |
| July 11, 2025 | 1,905 | 1,833 | 1,833 | 1,905 | 1,826 | 4.01M |
| July 10, 2025 | 1,876 | 1,888 | 1,888 | 1,894 | 1,819 | 3.93M |
| July 09, 2025 | 1,773 | 1,840 | 1,840 | 1,870 | 1,760 | 3.84M |
| July 08, 2025 | 1,742 | 1,782 | 1,782 | 1,792 | 1,742 | 1.41M |
| July 07, 2025 | 1,729 | 1,741 | 1,741 | 1,765 | 1,729 | 920,838 |
| July 04, 2025 | 1,785 | 1,755 | 1,755 | 1,800 | 1,735 | 1.91M |
| July 03, 2025 | 1,803 | 1,806 | 1,806 | 1,854 | 1,755 | 4.02M |
| July 02, 2025 | 1,787 | 1,806 | 1,806 | 1,820 | 1,762 | 2.15M |
| July 01, 2025 | 1,705 | 1,787 | 1,787 | 1,854 | 1,705 | 6.11M |
| June 30, 2025 | 1,746 | 1,705 | 1,705 | 1,783 | 1,688 | 1.81M |
| June 27, 2025 | 1,770 | 1,715 | 1,715 | 1,785 | 1,714 | 1.3M |
| June 26, 2025 | 1,842 | 1,753 | 1,753 | 1,850 | 1,734 | 2.99M |
| June 25, 2025 | 1,819 | 1,836 | 1,836 | 1,886 | 1,803 | 4.74M |
| June 24, 2025 | 1,734 | 1,825 | 1,825 | 1,852 | 1,734 | 6.52M |
| June 23, 2025 | 1,730 | 1,713 | 1,713 | 1,733 | 1,693 | 2.06M |
| June 20, 2025 | 1,798 | 1,768 | 1,768 | 1,804 | 1,766 | 1.77M |
| June 19, 2025 | 1,787 | 1,803 | 1,803 | 1,820 | 1,763 | 2.12M |
| June 18, 2025 | 1,816 | 1,789 | 1,789 | 1,849 | 1,783 | 2.71M |
| June 17, 2025 | 1,883 | 1,821 | 1,821 | 1,889 | 1,803 | 3.24M |
| June 16, 2025 | 1,849 | 1,839 | 1,839 | 1,867 | 1,794 | 3.53M |