1,600.00
-10(-0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,604 | 1,600 | 1,600 | 1,625 | 1,588 | 1.81M |
| August 14, 2025 | 1,635 | 1,610 | 1,610 | 1,656 | 1,607 | 3.14M |
| August 13, 2025 | 1,666 | 1,631 | 1,631 | 1,685 | 1,620 | 9.32M |
| August 12, 2025 | 1,561 | 1,661 | 1,661 | 1,775 | 1,545 | 51.2M |
| August 11, 2025 | 1,530 | 1,542 | 1,542 | 1,550 | 1,492 | 1.23M |
| August 08, 2025 | 1,552 | 1,522 | 1,522 | 1,553 | 1,518 | 1.27M |
| August 07, 2025 | 1,512 | 1,538 | 1,538 | 1,620 | 1,493 | 9.94M |
| August 06, 2025 | 1,470 | 1,510 | 1,510 | 1,513 | 1,463 | 837,432 |
| August 05, 2025 | 1,454 | 1,470 | 1,470 | 1,493 | 1,454 | 866,537 |
| August 04, 2025 | 1,466 | 1,448 | 1,448 | 1,474 | 1,415 | 1.26M |
| August 01, 2025 | 1,528 | 1,466 | 1,466 | 1,528 | 1,464 | 1.69M |
| July 31, 2025 | 1,534 | 1,531 | 1,531 | 1,551 | 1,529 | 934,909 |
| July 30, 2025 | 1,527 | 1,530 | 1,530 | 1,558 | 1,524 | 1.22M |
| July 29, 2025 | 1,569 | 1,531 | 1,531 | 1,577 | 1,530 | 1.32M |
| July 28, 2025 | 1,563 | 1,569 | 1,569 | 1,582 | 1,545 | 1.37M |
| July 25, 2025 | 1,566 | 1,563 | 1,563 | 1,574 | 1,550 | 946,742 |
| July 24, 2025 | 1,599 | 1,565 | 1,565 | 1,599 | 1,565 | 1.46M |
| July 23, 2025 | 1,578 | 1,591 | 1,591 | 1,591 | 1,545 | 1.89M |
| July 22, 2025 | 1,613 | 1,573 | 1,573 | 1,619 | 1,570 | 2.23M |
| July 21, 2025 | 1,583 | 1,612 | 1,612 | 1,633 | 1,583 | 3.44M |
| July 18, 2025 | 1,597 | 1,596 | 1,596 | 1,616 | 1,574 | 2.44M |
| July 17, 2025 | 1,621 | 1,596 | 1,596 | 1,621 | 1,571 | 3.98M |
| July 16, 2025 | 1,659 | 1,616 | 1,616 | 1,660 | 1,607 | 4.12M |
| July 15, 2025 | 1,656 | 1,656 | 1,656 | 1,662 | 1,625 | 4.29M |
| July 14, 2025 | 1,683 | 1,672 | 1,672 | 1,684 | 1,622 | 7.43M |
| July 11, 2025 | 1,720 | 1,685 | 1,685 | 1,765 | 1,661 | 29.44M |
| July 10, 2025 | 1,517 | 1,700 | 1,700 | 1,885 | 1,517 | 114.9M |
| July 09, 2025 | 1,495 | 1,517 | 1,517 | 1,523 | 1,471 | 1.48M |
| July 08, 2025 | 1,481 | 1,490 | 1,490 | 1,495 | 1,473 | 1.17M |
| July 07, 2025 | 1,507 | 1,480 | 1,480 | 1,507 | 1,479 | 1.27M |
| July 04, 2025 | 1,558 | 1,509 | 1,509 | 1,572 | 1,502 | 2.15M |
| July 03, 2025 | 1,514 | 1,544 | 1,544 | 1,559 | 1,507 | 3.7M |
| July 02, 2025 | 1,545 | 1,509 | 1,509 | 1,545 | 1,488 | 2.25M |
| July 01, 2025 | 1,500 | 1,510 | 1,510 | 1,520 | 1,483 | 2.6M |
| June 30, 2025 | 1,493 | 1,464 | 1,464 | 1,504 | 1,454 | 1.58M |
| June 27, 2025 | 1,507 | 1,493 | 1,493 | 1,532 | 1,472 | 2.31M |
| June 26, 2025 | 1,513 | 1,495 | 1,495 | 1,532 | 1,490 | 1.51M |
| June 25, 2025 | 1,546 | 1,513 | 1,513 | 1,569 | 1,508 | 2.92M |
| June 24, 2025 | 1,513 | 1,535 | 1,535 | 1,541 | 1,509 | 2.32M |
| June 23, 2025 | 1,514 | 1,500 | 1,500 | 1,514 | 1,471 | 1.9M |
| June 20, 2025 | 1,482 | 1,518 | 1,518 | 1,518 | 1,466 | 2.27M |
| June 19, 2025 | 1,484 | 1,480 | 1,480 | 1,494 | 1,464 | 1.28M |
| June 18, 2025 | 1,488 | 1,469 | 1,469 | 1,488 | 1,450 | 1.43M |
| June 17, 2025 | 1,535 | 1,494 | 1,494 | 1,540 | 1,477 | 2.77M |
| June 16, 2025 | 1,492 | 1,535 | 1,535 | 1,541 | 1,461 | 3.06M |
| June 13, 2025 | 1,568 | 1,492 | 1,492 | 1,578 | 1,487 | 3.97M |
| June 12, 2025 | 1,543 | 1,546 | 1,546 | 1,564 | 1,524 | 3.08M |
| June 11, 2025 | 1,520 | 1,541 | 1,541 | 1,581 | 1,514 | 7.3M |
| June 10, 2025 | 1,521 | 1,487 | 1,487 | 1,522 | 1,481 | 1.74M |
| June 09, 2025 | 1,521 | 1,512 | 1,512 | 1,526 | 1,493 | 1.84M |
| June 05, 2025 | 1,518 | 1,510 | 1,510 | 1,529 | 1,502 | 2.47M |
| June 04, 2025 | 1,501 | 1,513 | 1,513 | 1,545 | 1,462 | 5.5M |
| June 02, 2025 | 1,423 | 1,451 | 1,451 | 1,546 | 1,418 | 7.14M |
| May 30, 2025 | 1,419 | 1,417 | 1,417 | 1,459 | 1,410 | 1.85M |
| May 29, 2025 | 1,417 | 1,411 | 1,411 | 1,434 | 1,406 | 1.27M |
| May 28, 2025 | 1,396 | 1,416 | 1,416 | 1,431 | 1,396 | 1.43M |
| May 27, 2025 | 1,408 | 1,387 | 1,387 | 1,415 | 1,385 | 826,160 |
| May 26, 2025 | 1,386 | 1,408 | 1,408 | 1,415 | 1,367 | 1.5M |
| May 23, 2025 | 1,376 | 1,386 | 1,386 | 1,396 | 1,367 | 1.22M |
| May 22, 2025 | 1,400 | 1,394 | 1,394 | 1,421 | 1,383 | 1.86M |