1,062.00
+32(+3.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,045 | 1,061 | 1,061 | 1,071 | 1,027 | 389,559 |
| August 14, 2025 | 1,012 | 1,030 | 1,030 | 1,045 | 1,012 | 175,788 |
| August 13, 2025 | 1,003 | 1,012 | 1,012 | 1,017 | 1,001 | 103,317 |
| August 12, 2025 | 1,014 | 1,003 | 1,003 | 1,014 | 1,000 | 165,408 |
| August 11, 2025 | 1,027 | 1,009 | 1,009 | 1,029 | 1,005 | 231,511 |
| August 08, 2025 | 1,000 | 1,027 | 1,027 | 1,199 | 1,000 | 3.18M |
| August 07, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 993 | 39,101 |
| August 06, 2025 | 1,005 | 1,000 | 1,000 | 1,010 | 997 | 51,479 |
| August 05, 2025 | 987 | 1,000 | 1,000 | 1,022 | 987 | 66,624 |
| August 04, 2025 | 990 | 996 | 996 | 1,005 | 990 | 4,894 |
| August 01, 2025 | 1,002 | 988 | 988 | 1,004 | 982 | 97,120 |
| July 31, 2025 | 999 | 1,000 | 1,000 | 1,000 | 995 | 18,897 |
| July 30, 2025 | 985 | 999 | 999 | 1,003 | 985 | 43,749 |
| July 29, 2025 | 1,000 | 995 | 995 | 1,000 | 993 | 39,691 |
| July 28, 2025 | 1,000 | 1,000 | 1,000 | 1,003 | 992 | 21,120 |
| July 25, 2025 | 1,000 | 1,000 | 1,000 | 1,011 | 994 | 65,494 |
| July 24, 2025 | 1,000 | 999 | 999 | 1,010 | 995 | 42,579 |
| July 23, 2025 | 1,000 | 1,000 | 1,000 | 1,024 | 999 | 21,877 |
| July 22, 2025 | 1,005 | 1,000 | 1,000 | 1,005 | 996 | 41,166 |
| July 21, 2025 | 1,012 | 1,000 | 1,000 | 1,012 | 997 | 30,115 |
| July 18, 2025 | 1,000 | 999 | 999 | 1,002 | 996 | 50,421 |
| July 17, 2025 | 1,000 | 1,000 | 1,000 | 1,011 | 995 | 22,491 |
| July 16, 2025 | 1,005 | 1,000 | 1,000 | 1,005 | 996 | 20,586 |
| July 15, 2025 | 1,003 | 1,000 | 1,000 | 1,007 | 986 | 65,287 |
| July 14, 2025 | 1,003 | 1,003 | 1,003 | 1,003 | 998 | 54,945 |
| July 11, 2025 | 1,001 | 1,003 | 1,003 | 1,007 | 1,000 | 38,932 |
| July 10, 2025 | 1,004 | 1,001 | 1,001 | 1,009 | 995 | 43,011 |
| July 09, 2025 | 1,005 | 1,004 | 1,004 | 1,017 | 999 | 41,144 |
| July 08, 2025 | 1,000 | 1,005 | 1,005 | 1,025 | 999 | 37,883 |
| July 07, 2025 | 1,000 | 1,006 | 1,006 | 1,010 | 1,000 | 25,952 |
| July 04, 2025 | 1,012 | 1,004 | 1,004 | 1,014 | 1,002 | 38,325 |
| July 03, 2025 | 1,015 | 1,012 | 1,012 | 1,029 | 1,005 | 39,716 |
| July 02, 2025 | 1,017 | 1,015 | 1,015 | 1,017 | 962 | 224,726 |
| July 01, 2025 | 1,003 | 1,017 | 1,017 | 1,017 | 1,003 | 90,414 |
| June 30, 2025 | 1,010 | 1,003 | 1,003 | 1,032 | 1,000 | 99,989 |
| June 27, 2025 | 1,016 | 1,010 | 1,010 | 1,021 | 1,004 | 100,687 |
| June 26, 2025 | 1,012 | 1,012 | 1,012 | 1,019 | 1,005 | 56,008 |
| June 25, 2025 | 1,050 | 1,011 | 1,011 | 1,050 | 1,000 | 149,801 |
| June 24, 2025 | 1,011 | 1,026 | 1,026 | 1,030 | 1,011 | 117,826 |
| June 23, 2025 | 1,025 | 1,009 | 1,009 | 1,025 | 1,001 | 81,390 |
| June 20, 2025 | 1,029 | 1,014 | 1,014 | 1,029 | 1,013 | 58,338 |
| June 19, 2025 | 1,030 | 1,014 | 1,014 | 1,030 | 1,010 | 50,206 |
| June 18, 2025 | 1,034 | 1,025 | 1,025 | 1,034 | 1,015 | 48,074 |
| June 17, 2025 | 1,017 | 1,016 | 1,016 | 1,029 | 1,012 | 87,216 |
| June 16, 2025 | 1,053 | 1,029 | 1,029 | 1,053 | 1,020 | 48,133 |
| June 13, 2025 | 1,030 | 1,040 | 1,040 | 1,043 | 1,021 | 119,207 |
| June 12, 2025 | 1,019 | 1,030 | 1,030 | 1,040 | 1,015 | 117,127 |
| June 11, 2025 | 1,009 | 1,019 | 1,019 | 1,036 | 1,007 | 118,260 |
| June 10, 2025 | 1,030 | 1,009 | 1,009 | 1,030 | 1,005 | 113,533 |
| June 09, 2025 | 1,006 | 1,020 | 1,020 | 1,025 | 1,003 | 87,203 |
| June 05, 2025 | 1,006 | 1,006 | 1,006 | 1,009 | 1,002 | 58,561 |
| June 04, 2025 | 1,005 | 1,006 | 1,006 | 1,010 | 1,001 | 52,027 |
| June 02, 2025 | 1,002 | 1,005 | 1,005 | 1,037 | 997 | 81,354 |
| May 30, 2025 | 1,002 | 1,002 | 1,002 | 1,004 | 995 | 89,406 |
| May 29, 2025 | 1,002 | 1,001 | 1,001 | 1,005 | 998 | 107,271 |
| May 28, 2025 | 1,030 | 1,001 | 1,001 | 1,037 | 997 | 292,388 |
| May 27, 2025 | 1,012 | 1,023 | 1,023 | 1,246 | 1,000 | 2.87M |
| May 26, 2025 | 1,000 | 1,003 | 1,003 | 1,010 | 994 | 40,287 |
| May 23, 2025 | 998 | 999 | 999 | 1,000 | 995 | 28,309 |
| May 22, 2025 | 1,000 | 1,000 | 1,000 | 1,002 | 996 | 46,970 |