1,338.00
+1(+0.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,337 | 1,338 | 1,338 | 1,348 | 1,335 | 142,772 |
| August 14, 2025 | 1,349 | 1,337 | 1,337 | 1,357 | 1,331 | 185,639 |
| August 13, 2025 | 1,367 | 1,349 | 1,349 | 1,379 | 1,337 | 559,723 |
| August 12, 2025 | 1,326 | 1,365 | 1,365 | 1,384 | 1,326 | 476,440 |
| August 11, 2025 | 1,335 | 1,326 | 1,326 | 1,345 | 1,310 | 170,717 |
| August 08, 2025 | 1,319 | 1,325 | 1,325 | 1,337 | 1,315 | 115,030 |
| August 07, 2025 | 1,327 | 1,330 | 1,330 | 1,334 | 1,312 | 115,283 |
| August 06, 2025 | 1,300 | 1,327 | 1,327 | 1,333 | 1,292 | 159,455 |
| August 05, 2025 | 1,298 | 1,300 | 1,300 | 1,327 | 1,298 | 223,681 |
| August 04, 2025 | 1,293 | 1,299 | 1,299 | 1,310 | 1,281 | 199,545 |
| August 01, 2025 | 1,352 | 1,293 | 1,293 | 1,352 | 1,286 | 535,212 |
| July 31, 2025 | 1,369 | 1,352 | 1,352 | 1,369 | 1,340 | 138,403 |
| July 30, 2025 | 1,351 | 1,358 | 1,358 | 1,367 | 1,330 | 219,383 |
| July 29, 2025 | 1,335 | 1,337 | 1,337 | 1,356 | 1,319 | 173,834 |
| July 28, 2025 | 1,385 | 1,335 | 1,335 | 1,385 | 1,332 | 336,786 |
| July 25, 2025 | 1,388 | 1,370 | 1,370 | 1,388 | 1,360 | 166,083 |
| July 24, 2025 | 1,390 | 1,371 | 1,371 | 1,410 | 1,361 | 348,403 |
| July 23, 2025 | 1,400 | 1,400 | 1,400 | 1,413 | 1,381 | 281,800 |
| July 22, 2025 | 1,430 | 1,396 | 1,396 | 1,438 | 1,385 | 384,319 |
| July 21, 2025 | 1,445 | 1,426 | 1,426 | 1,446 | 1,410 | 191,777 |
| July 18, 2025 | 1,448 | 1,435 | 1,435 | 1,450 | 1,420 | 275,312 |
| July 17, 2025 | 1,455 | 1,448 | 1,448 | 1,459 | 1,423 | 208,932 |
| July 16, 2025 | 1,471 | 1,455 | 1,455 | 1,480 | 1,449 | 689,332 |
| July 15, 2025 | 1,505 | 1,484 | 1,484 | 1,506 | 1,470 | 208,443 |
| July 14, 2025 | 1,500 | 1,488 | 1,488 | 1,508 | 1,471 | 359,436 |
| July 11, 2025 | 1,513 | 1,500 | 1,500 | 1,534 | 1,499 | 330,354 |
| July 10, 2025 | 1,501 | 1,513 | 1,513 | 1,527 | 1,489 | 574,984 |
| July 09, 2025 | 1,465 | 1,497 | 1,497 | 1,514 | 1,435 | 688,944 |
| July 08, 2025 | 1,444 | 1,444 | 1,444 | 1,468 | 1,435 | 384,940 |
| July 07, 2025 | 1,478 | 1,445 | 1,445 | 1,489 | 1,423 | 511,437 |
| July 04, 2025 | 1,529 | 1,478 | 1,478 | 1,529 | 1,473 | 810,276 |
| July 03, 2025 | 1,550 | 1,529 | 1,529 | 1,566 | 1,500 | 631,614 |
| July 02, 2025 | 1,585 | 1,547 | 1,547 | 1,600 | 1,513 | 971,017 |
| July 01, 2025 | 1,503 | 1,581 | 1,581 | 1,598 | 1,496 | 2.7M |
| June 30, 2025 | 1,428 | 1,496 | 1,496 | 1,549 | 1,428 | 2.31M |
| June 27, 2025 | 1,408 | 1,428 | 1,428 | 1,441 | 1,394 | 479,694 |
| June 26, 2025 | 1,473 | 1,418 | 1,418 | 1,480 | 1,403 | 389,261 |
| June 25, 2025 | 1,470 | 1,471 | 1,471 | 1,478 | 1,441 | 303,322 |
| June 24, 2025 | 1,459 | 1,469 | 1,469 | 1,480 | 1,450 | 427,739 |
| June 23, 2025 | 1,450 | 1,459 | 1,459 | 1,474 | 1,419 | 431,526 |
| June 20, 2025 | 1,455 | 1,448 | 1,448 | 1,463 | 1,435 | 239,309 |
| June 19, 2025 | 1,442 | 1,441 | 1,441 | 1,452 | 1,422 | 314,616 |
| June 18, 2025 | 1,438 | 1,452 | 1,452 | 1,460 | 1,429 | 228,958 |
| June 17, 2025 | 1,462 | 1,438 | 1,438 | 1,472 | 1,426 | 386,179 |
| June 16, 2025 | 1,430 | 1,460 | 1,460 | 1,466 | 1,416 | 341,463 |
| June 13, 2025 | 1,465 | 1,430 | 1,430 | 1,471 | 1,410 | 497,431 |
| June 12, 2025 | 1,500 | 1,476 | 1,476 | 1,500 | 1,462 | 276,253 |
| June 11, 2025 | 1,478 | 1,487 | 1,487 | 1,490 | 1,458 | 327,687 |
| June 10, 2025 | 1,501 | 1,478 | 1,478 | 1,512 | 1,458 | 790,828 |
| June 09, 2025 | 1,486 | 1,510 | 1,510 | 1,541 | 1,486 | 1.14M |
| June 05, 2025 | 1,492 | 1,484 | 1,484 | 1,493 | 1,407 | 891,020 |
| June 04, 2025 | 1,430 | 1,481 | 1,481 | 1,518 | 1,427 | 2.14M |
| June 02, 2025 | 1,409 | 1,413 | 1,413 | 1,445 | 1,370 | 759,854 |
| May 30, 2025 | 1,435 | 1,388 | 1,388 | 1,496 | 1,347 | 2.29M |
| May 29, 2025 | 1,311 | 1,398 | 1,398 | 1,399 | 1,303 | 1.73M |
| May 28, 2025 | 1,298 | 1,290 | 1,290 | 1,320 | 1,268 | 582,652 |
| May 27, 2025 | 1,280 | 1,264 | 1,264 | 1,280 | 1,261 | 77,495 |
| May 26, 2025 | 1,260 | 1,274 | 1,274 | 1,277 | 1,252 | 111,716 |
| May 23, 2025 | 1,275 | 1,258 | 1,258 | 1,275 | 1,252 | 127,928 |
| May 22, 2025 | 1,256 | 1,253 | 1,253 | 1,284 | 1,253 | 166,429 |