1,878.00
+2(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,877 | 1,876 | 1,876 | 1,898 | 1,875 | 26,806 |
| August 14, 2025 | 1,878 | 1,878 | 1,878 | 1,882 | 1,878 | 10,374 |
| August 13, 2025 | 1,877 | 1,878 | 1,878 | 1,880 | 1,877 | 3,555 |
| August 12, 2025 | 1,879 | 1,879 | 1,879 | 1,880 | 1,875 | 4,058 |
| August 11, 2025 | 1,888 | 1,880 | 1,880 | 1,889 | 1,876 | 5,617 |
| August 08, 2025 | 1,878 | 1,878 | 1,878 | 1,880 | 1,874 | 3,396 |
| August 07, 2025 | 1,876 | 1,877 | 1,877 | 1,879 | 1,874 | 1,560 |
| August 06, 2025 | 1,874 | 1,875 | 1,875 | 1,878 | 1,873 | 10,013 |
| August 05, 2025 | 1,877 | 1,877 | 1,877 | 1,883 | 1,873 | 9,265 |
| August 04, 2025 | 1,876 | 1,877 | 1,877 | 1,882 | 1,872 | 6,817 |
| August 01, 2025 | 1,878 | 1,878 | 1,878 | 1,879 | 1,874 | 2,912 |
| July 31, 2025 | 1,873 | 1,878 | 1,878 | 1,892 | 1,873 | 3,134 |
| July 30, 2025 | 1,873 | 1,872 | 1,872 | 1,876 | 1,872 | 3,948 |
| July 29, 2025 | 1,874 | 1,874 | 1,874 | 1,876 | 1,873 | 3,104 |
| July 28, 2025 | 1,874 | 1,874 | 1,874 | 1,878 | 1,872 | 2,480 |
| July 25, 2025 | 1,876 | 1,877 | 1,877 | 1,880 | 1,876 | 4,180 |
| July 24, 2025 | 1,876 | 1,875 | 1,875 | 1,877 | 1,875 | 3,261 |
| July 23, 2025 | 1,876 | 1,876 | 1,876 | 1,877 | 1,875 | 6,944 |
| July 22, 2025 | 1,878 | 1,876 | 1,876 | 1,879 | 1,875 | 1,941 |
| July 21, 2025 | 1,887 | 1,877 | 1,877 | 1,891 | 1,876 | 3,702 |
| July 18, 2025 | 1,884 | 1,887 | 1,887 | 1,887 | 1,875 | 6,515 |
| July 17, 2025 | 1,877 | 1,885 | 1,885 | 1,885 | 1,875 | 2,873 |
| July 16, 2025 | 1,874 | 1,878 | 1,878 | 1,881 | 1,874 | 3,455 |
| July 15, 2025 | 1,876 | 1,879 | 1,879 | 1,880 | 1,874 | 3,193 |
| July 14, 2025 | 1,874 | 1,875 | 1,875 | 1,880 | 1,874 | 3,133 |
| July 11, 2025 | 1,875 | 1,879 | 1,879 | 1,880 | 1,873 | 6,162 |
| July 10, 2025 | 1,885 | 1,876 | 1,876 | 1,887 | 1,875 | 3,738 |
| July 09, 2025 | 1,873 | 1,874 | 1,874 | 1,882 | 1,869 | 35,589 |
| July 08, 2025 | 1,872 | 1,873 | 1,873 | 1,875 | 1,872 | 1,785 |
| July 07, 2025 | 1,874 | 1,873 | 1,873 | 1,899 | 1,872 | 5,233 |
| July 04, 2025 | 1,876 | 1,876 | 1,876 | 1,877 | 1,871 | 1,927 |
| July 03, 2025 | 1,874 | 1,875 | 1,875 | 1,875 | 1,870 | 36,773 |
| July 02, 2025 | 1,883 | 1,875 | 1,875 | 1,884 | 1,870 | 4,114 |
| July 01, 2025 | 1,874 | 1,884 | 1,884 | 1,889 | 1,873 | 3,371 |
| June 30, 2025 | 1,871 | 1,873 | 1,873 | 1,884 | 1,871 | 9,926 |
| June 27, 2025 | 1,874 | 1,872 | 1,872 | 1,892 | 1,871 | 9,750 |
| June 26, 2025 | 1,876 | 1,873 | 1,873 | 1,878 | 1,871 | 7,963 |
| June 25, 2025 | 1,886 | 1,876 | 1,876 | 1,889 | 1,871 | 15,374 |
| June 24, 2025 | 1,870 | 1,885 | 1,885 | 1,887 | 1,870 | 16,888 |
| June 23, 2025 | 1,870 | 1,870 | 1,870 | 1,873 | 1,869 | 12,339 |
| June 20, 2025 | 1,876 | 1,870 | 1,870 | 1,882 | 1,870 | 2,440 |
| June 19, 2025 | 1,876 | 1,875 | 1,875 | 1,878 | 1,870 | 17,477 |
| June 18, 2025 | 1,874 | 1,877 | 1,877 | 1,891 | 1,865 | 41,622 |
| June 17, 2025 | 1,877 | 1,874 | 1,874 | 1,885 | 1,870 | 30,069 |
| June 16, 2025 | 1,870 | 1,871 | 1,871 | 1,876 | 1,870 | 101,525 |
| June 13, 2025 | 1,890 | 1,870 | 1,870 | 1,890 | 1,860 | 60,777 |
| June 12, 2025 | 1,873 | 1,873 | 1,873 | 1,890 | 1,873 | 16,556 |
| June 11, 2025 | 1,880 | 1,876 | 1,876 | 1,895 | 1,871 | 90,760 |
| June 10, 2025 | 1,900 | 1,875 | 1,875 | 2,270 | 1,875 | 540,957 |
| June 09, 2025 | 1,882 | 1,899 | 1,899 | 1,910 | 1,880 | 56,906 |
| June 05, 2025 | 1,878 | 1,882 | 1,882 | 1,884 | 1,878 | 8,791 |
| June 04, 2025 | 1,878 | 1,881 | 1,881 | 1,881 | 1,878 | 22,005 |
| June 02, 2025 | 1,884 | 1,881 | 1,881 | 1,893 | 1,874 | 6,026 |
| May 30, 2025 | 1,891 | 1,884 | 1,884 | 1,894 | 1,874 | 23,814 |
| May 29, 2025 | 1,891 | 1,891 | 1,891 | 1,893 | 1,890 | 113,522 |
| May 28, 2025 | 1,894 | 1,891 | 1,891 | 1,894 | 1,890 | 149,917 |
| May 27, 2025 | 1,893 | 1,893 | 1,893 | 1,893 | 1,890 | 13,395 |
| May 26, 2025 | 1,890 | 1,892 | 1,892 | 1,893 | 1,890 | 13,994 |
| May 23, 2025 | 1,889 | 1,891 | 1,891 | 1,892 | 1,889 | 12,357 |
| May 22, 2025 | 1,896 | 1,891 | 1,891 | 1,896 | 1,891 | 12,420 |