1,337.00
-12(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,330 | 1,325 | 1,325 | 1,350 | 1,316 | 7,764 |
| August 18, 2025 | 1,315 | 1,337 | 1,337 | 1,341 | 1,315 | 25,419 |
| August 14, 2025 | 1,328 | 1,311 | 1,311 | 1,339 | 1,311 | 8,694 |
| August 13, 2025 | 1,320 | 1,325 | 1,325 | 1,330 | 1,309 | 5,575 |
| August 12, 2025 | 1,303 | 1,320 | 1,320 | 1,322 | 1,287 | 11,590 |
| August 11, 2025 | 1,303 | 1,303 | 1,303 | 1,307 | 1,297 | 7,163 |
| August 08, 2025 | 1,305 | 1,307 | 1,307 | 1,312 | 1,301 | 19,235 |
| August 07, 2025 | 1,297 | 1,304 | 1,304 | 1,318 | 1,297 | 30,013 |
| August 06, 2025 | 1,304 | 1,318 | 1,318 | 1,320 | 1,299 | 53,241 |
| August 05, 2025 | 1,297 | 1,303 | 1,303 | 1,303 | 1,285 | 44,219 |
| August 04, 2025 | 1,266 | 1,297 | 1,297 | 1,297 | 1,265 | 36,364 |
| August 01, 2025 | 1,280 | 1,266 | 1,266 | 1,289 | 1,263 | 19,064 |
| July 31, 2025 | 1,286 | 1,280 | 1,280 | 1,287 | 1,260 | 89,469 |
| July 30, 2025 | 1,298 | 1,286 | 1,286 | 1,300 | 1,280 | 80,854 |
| July 29, 2025 | 1,306 | 1,297 | 1,297 | 1,312 | 1,291 | 28,171 |
| July 28, 2025 | 1,350 | 1,306 | 1,306 | 1,350 | 1,295 | 44,105 |
| July 25, 2025 | 1,352 | 1,315 | 1,315 | 1,352 | 1,261 | 107,915 |
| July 24, 2025 | 1,348 | 1,328 | 1,328 | 1,638 | 1,322 | 2.05M |
| July 23, 2025 | 1,364 | 1,348 | 1,348 | 1,365 | 1,339 | 23,502 |
| July 22, 2025 | 1,394 | 1,364 | 1,364 | 1,394 | 1,360 | 20,388 |
| July 21, 2025 | 1,387 | 1,383 | 1,383 | 1,390 | 1,369 | 18,147 |
| July 18, 2025 | 1,388 | 1,387 | 1,387 | 1,399 | 1,380 | 13,509 |
| July 17, 2025 | 1,380 | 1,388 | 1,388 | 1,397 | 1,375 | 8,969 |
| July 16, 2025 | 1,398 | 1,395 | 1,395 | 1,412 | 1,391 | 7,877 |
| July 15, 2025 | 1,371 | 1,410 | 1,410 | 1,410 | 1,371 | 12,377 |
| July 14, 2025 | 1,381 | 1,383 | 1,383 | 1,418 | 1,365 | 12,203 |
| July 11, 2025 | 1,380 | 1,381 | 1,381 | 1,398 | 1,370 | 13,632 |
| July 10, 2025 | 1,370 | 1,389 | 1,389 | 1,389 | 1,361 | 11,013 |
| July 09, 2025 | 1,347 | 1,370 | 1,370 | 1,440 | 1,347 | 14,468 |
| July 08, 2025 | 1,410 | 1,363 | 1,363 | 1,414 | 1,361 | 6,012 |
| July 07, 2025 | 1,354 | 1,367 | 1,367 | 1,391 | 1,354 | 9,691 |
| July 04, 2025 | 1,372 | 1,371 | 1,371 | 1,372 | 1,343 | 59,005 |
| July 03, 2025 | 1,374 | 1,372 | 1,372 | 1,385 | 1,356 | 27,327 |
| July 02, 2025 | 1,418 | 1,374 | 1,374 | 1,418 | 1,325 | 70,068 |
| July 01, 2025 | 1,432 | 1,381 | 1,381 | 1,432 | 1,376 | 19,951 |
| June 30, 2025 | 1,396 | 1,411 | 1,411 | 1,450 | 1,396 | 7,931 |
| June 27, 2025 | 1,430 | 1,411 | 1,411 | 1,457 | 1,399 | 11,592 |
| June 26, 2025 | 1,458 | 1,423 | 1,423 | 1,468 | 1,419 | 19,823 |
| June 25, 2025 | 1,470 | 1,458 | 1,458 | 1,474 | 1,440 | 44,925 |
| June 24, 2025 | 1,430 | 1,470 | 1,470 | 1,498 | 1,430 | 37,479 |
| June 23, 2025 | 1,468 | 1,442 | 1,442 | 1,468 | 1,422 | 19,354 |
| June 20, 2025 | 1,409 | 1,468 | 1,468 | 1,490 | 1,398 | 70,249 |
| June 19, 2025 | 1,413 | 1,398 | 1,398 | 1,419 | 1,393 | 10,537 |
| June 18, 2025 | 1,403 | 1,413 | 1,413 | 1,447 | 1,384 | 43,917 |
| June 17, 2025 | 1,329 | 1,402 | 1,402 | 1,413 | 1,329 | 57,748 |
| June 16, 2025 | 1,415 | 1,328 | 1,328 | 1,415 | 1,325 | 53,534 |
| June 13, 2025 | 1,427 | 1,374 | 1,374 | 1,439 | 1,350 | 60,220 |
| June 12, 2025 | 1,442 | 1,427 | 1,427 | 1,457 | 1,411 | 36,885 |
| June 11, 2025 | 1,410 | 1,443 | 1,443 | 1,454 | 1,409 | 40,662 |
| June 10, 2025 | 1,440 | 1,409 | 1,409 | 1,482 | 1,400 | 60,545 |
| June 09, 2025 | 1,393 | 1,443 | 1,443 | 1,549 | 1,393 | 400,072 |
| June 05, 2025 | 1,311 | 1,407 | 1,407 | 1,714 | 1,311 | 2.87M |
| June 04, 2025 | 1,306 | 1,325 | 1,325 | 1,350 | 1,306 | 57,682 |
| June 02, 2025 | 1,284 | 1,315 | 1,315 | 1,360 | 1,284 | 94,617 |
| May 30, 2025 | 1,286 | 1,283 | 1,283 | 1,295 | 1,275 | 8,356 |
| May 29, 2025 | 1,286 | 1,282 | 1,282 | 1,300 | 1,275 | 13,531 |
| May 28, 2025 | 1,284 | 1,285 | 1,285 | 1,298 | 1,282 | 23,293 |
| May 27, 2025 | 1,320 | 1,284 | 1,284 | 1,320 | 1,280 | 70,001 |
| May 26, 2025 | 1,311 | 1,322 | 1,322 | 1,376 | 1,225 | 71,773 |
| May 23, 2025 | 1,272 | 1,322 | 1,322 | 1,360 | 1,272 | 115,749 |