1,700.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,700 | 1,700 | 1,700 | 1,713 | 1,682 | 124,695 |
| August 21, 2025 | 1,700 | 1,700 | 1,700 | 1,720 | 1,673 | 186,879 |
| August 20, 2025 | 1,765 | 1,716 | 1,716 | 1,765 | 1,691 | 255,902 |
| August 19, 2025 | 1,745 | 1,758 | 1,758 | 1,795 | 1,675 | 322,868 |
| August 18, 2025 | 1,800 | 1,739 | 1,739 | 1,845 | 1,705 | 324,895 |
| August 14, 2025 | 1,780 | 1,780 | 1,780 | 1,820 | 1,757 | 315,094 |
| August 13, 2025 | 1,805 | 1,780 | 1,780 | 1,819 | 1,761 | 251,381 |
| August 12, 2025 | 1,877 | 1,805 | 1,805 | 1,889 | 1,786 | 552,166 |
| August 11, 2025 | 1,796 | 1,875 | 1,875 | 1,877 | 1,750 | 1.41M |
| August 08, 2025 | 1,754 | 1,792 | 1,792 | 1,799 | 1,715 | 277,658 |
| August 07, 2025 | 1,740 | 1,734 | 1,734 | 1,744 | 1,711 | 92,455 |
| August 06, 2025 | 1,744 | 1,738 | 1,738 | 1,748 | 1,701 | 77,611 |
| August 05, 2025 | 1,752 | 1,720 | 1,720 | 1,756 | 1,701 | 122,217 |
| August 04, 2025 | 1,704 | 1,714 | 1,714 | 1,723 | 1,681 | 86,173 |
| August 01, 2025 | 1,749 | 1,704 | 1,704 | 1,749 | 1,682 | 259,705 |
| July 31, 2025 | 1,690 | 1,739 | 1,739 | 1,766 | 1,690 | 188,768 |
| July 30, 2025 | 1,730 | 1,703 | 1,703 | 1,746 | 1,702 | 328,256 |
| July 29, 2025 | 1,678 | 1,717 | 1,717 | 1,718 | 1,656 | 276,180 |
| July 28, 2025 | 1,775 | 1,706 | 1,706 | 1,780 | 1,697 | 303,577 |
| July 25, 2025 | 1,841 | 1,777 | 1,777 | 1,891 | 1,735 | 716,701 |
| July 24, 2025 | 1,794 | 1,852 | 1,852 | 1,890 | 1,766 | 946,194 |
| July 23, 2025 | 1,800 | 1,794 | 1,794 | 1,875 | 1,730 | 2.36M |
| July 22, 2025 | 1,828 | 1,799 | 1,799 | 1,831 | 1,787 | 381,109 |
| July 21, 2025 | 1,802 | 1,814 | 1,814 | 1,830 | 1,750 | 1.23M |
| July 18, 2025 | 1,800 | 1,773 | 1,773 | 1,815 | 1,763 | 380,303 |
| July 17, 2025 | 1,712 | 1,799 | 1,799 | 1,823 | 1,692 | 1.79M |
| July 16, 2025 | 1,634 | 1,712 | 1,712 | 1,721 | 1,606 | 592,434 |
| July 15, 2025 | 1,660 | 1,635 | 1,635 | 1,675 | 1,596 | 784,786 |
| July 14, 2025 | 1,633 | 1,623 | 1,623 | 1,654 | 1,510 | 569,301 |
| July 11, 2025 | 1,619 | 1,613 | 1,613 | 1,649 | 1,565 | 508,572 |
| July 10, 2025 | 1,617 | 1,604 | 1,604 | 1,765 | 1,577 | 3.16M |
| July 09, 2025 | 1,609 | 1,617 | 1,617 | 1,668 | 1,580 | 1.5M |
| July 08, 2025 | 1,418 | 1,617 | 1,617 | 1,700 | 1,410 | 2.63M |
| July 07, 2025 | 1,409 | 1,418 | 1,418 | 1,500 | 1,361 | 2.27M |
| July 04, 2025 | 1,410 | 1,409 | 1,409 | 1,429 | 1,403 | 66,438 |
| July 03, 2025 | 1,400 | 1,410 | 1,410 | 1,418 | 1,398 | 113,501 |
| July 02, 2025 | 1,414 | 1,400 | 1,400 | 1,419 | 1,393 | 50,213 |
| July 01, 2025 | 1,417 | 1,420 | 1,420 | 1,425 | 1,406 | 94,262 |
| June 30, 2025 | 1,420 | 1,417 | 1,417 | 1,425 | 1,406 | 49,668 |
| June 27, 2025 | 1,403 | 1,418 | 1,418 | 1,488 | 1,395 | 165,820 |
| June 26, 2025 | 1,402 | 1,400 | 1,400 | 1,414 | 1,395 | 111,230 |
| June 25, 2025 | 1,410 | 1,410 | 1,410 | 1,437 | 1,401 | 227,603 |
| June 24, 2025 | 1,442 | 1,408 | 1,408 | 1,446 | 1,406 | 212,158 |
| June 23, 2025 | 1,440 | 1,443 | 1,443 | 1,517 | 1,410 | 294,662 |
| June 20, 2025 | 1,422 | 1,448 | 1,448 | 1,449 | 1,421 | 115,894 |
| June 19, 2025 | 1,487 | 1,420 | 1,420 | 1,494 | 1,420 | 489,600 |
| June 18, 2025 | 1,491 | 1,487 | 1,487 | 1,500 | 1,425 | 250,159 |
| June 17, 2025 | 1,443 | 1,482 | 1,482 | 1,521 | 1,430 | 626,985 |
| June 16, 2025 | 1,493 | 1,467 | 1,467 | 1,536 | 1,395 | 290,397 |
| June 13, 2025 | 1,551 | 1,493 | 1,493 | 1,551 | 1,479 | 206,284 |
| June 12, 2025 | 1,550 | 1,533 | 1,533 | 1,590 | 1,511 | 246,110 |
| June 11, 2025 | 1,490 | 1,550 | 1,550 | 1,597 | 1,481 | 279,351 |
| June 10, 2025 | 1,599 | 1,490 | 1,490 | 1,599 | 1,490 | 265,427 |
| June 09, 2025 | 1,560 | 1,538 | 1,538 | 1,578 | 1,510 | 186,230 |
| June 05, 2025 | 1,515 | 1,519 | 1,519 | 1,542 | 1,505 | 171,515 |
| June 04, 2025 | 1,531 | 1,514 | 1,514 | 1,572 | 1,513 | 188,224 |
| June 02, 2025 | 1,555 | 1,569 | 1,569 | 1,614 | 1,555 | 209,877 |
| May 30, 2025 | 1,591 | 1,600 | 1,600 | 1,629 | 1,565 | 206,041 |
| May 29, 2025 | 1,560 | 1,599 | 1,599 | 1,639 | 1,556 | 295,953 |
| May 28, 2025 | 1,535 | 1,545 | 1,545 | 1,552 | 1,515 | 221,115 |