1,473.00
-26(-1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,491 | 1,473 | 1,473 | 1,491 | 1,452 | 40,105 |
| August 14, 2025 | 1,500 | 1,499 | 1,499 | 1,509 | 1,491 | 19,835 |
| August 13, 2025 | 1,501 | 1,500 | 1,500 | 1,504 | 1,480 | 56,711 |
| August 12, 2025 | 1,506 | 1,503 | 1,503 | 1,512 | 1,500 | 49,178 |
| August 11, 2025 | 1,502 | 1,504 | 1,504 | 1,506 | 1,488 | 33,396 |
| August 08, 2025 | 1,502 | 1,502 | 1,502 | 1,513 | 1,492 | 34,304 |
| August 07, 2025 | 1,493 | 1,505 | 1,505 | 1,513 | 1,490 | 52,843 |
| August 06, 2025 | 1,475 | 1,496 | 1,496 | 1,530 | 1,467 | 61,207 |
| August 05, 2025 | 1,460 | 1,472 | 1,472 | 1,482 | 1,460 | 11,078 |
| August 04, 2025 | 1,458 | 1,464 | 1,464 | 1,475 | 1,451 | 18,097 |
| August 01, 2025 | 1,479 | 1,456 | 1,456 | 1,479 | 1,441 | 22,696 |
| July 31, 2025 | 1,448 | 1,474 | 1,474 | 1,474 | 1,443 | 19,521 |
| July 30, 2025 | 1,479 | 1,453 | 1,453 | 1,480 | 1,382 | 114,765 |
| July 29, 2025 | 1,464 | 1,449 | 1,449 | 1,468 | 1,426 | 17,257 |
| July 28, 2025 | 1,479 | 1,464 | 1,464 | 1,499 | 1,460 | 41,563 |
| July 25, 2025 | 1,492 | 1,478 | 1,478 | 1,492 | 1,478 | 82,463 |
| July 24, 2025 | 1,501 | 1,482 | 1,482 | 1,505 | 1,476 | 45,541 |
| July 23, 2025 | 1,500 | 1,490 | 1,490 | 1,500 | 1,477 | 45,722 |
| July 22, 2025 | 1,509 | 1,491 | 1,491 | 1,509 | 1,486 | 39,392 |
| July 21, 2025 | 1,494 | 1,500 | 1,500 | 1,502 | 1,486 | 43,779 |
| July 18, 2025 | 1,490 | 1,488 | 1,488 | 1,499 | 1,479 | 58,056 |
| July 17, 2025 | 1,492 | 1,495 | 1,495 | 1,497 | 1,476 | 40,004 |
| July 16, 2025 | 1,455 | 1,492 | 1,492 | 1,541 | 1,450 | 245,119 |
| July 15, 2025 | 1,465 | 1,458 | 1,458 | 1,465 | 1,445 | 49,430 |
| July 14, 2025 | 1,454 | 1,452 | 1,452 | 1,460 | 1,442 | 44,827 |
| July 11, 2025 | 1,451 | 1,452 | 1,452 | 1,459 | 1,446 | 37,437 |
| July 10, 2025 | 1,460 | 1,450 | 1,450 | 1,460 | 1,430 | 33,695 |
| July 09, 2025 | 1,459 | 1,450 | 1,450 | 1,462 | 1,445 | 53,414 |
| July 08, 2025 | 1,450 | 1,448 | 1,448 | 1,450 | 1,434 | 27,582 |
| July 07, 2025 | 1,448 | 1,445 | 1,445 | 1,455 | 1,444 | 28,623 |
| July 04, 2025 | 1,460 | 1,445 | 1,445 | 1,469 | 1,440 | 28,921 |
| July 03, 2025 | 1,458 | 1,459 | 1,459 | 1,473 | 1,451 | 21,308 |
| July 02, 2025 | 1,455 | 1,458 | 1,458 | 1,460 | 1,452 | 38,551 |
| July 01, 2025 | 1,483 | 1,455 | 1,455 | 1,483 | 1,449 | 17,871 |
| June 30, 2025 | 1,470 | 1,455 | 1,455 | 1,485 | 1,449 | 48,466 |
| June 27, 2025 | 1,465 | 1,468 | 1,468 | 1,490 | 1,457 | 29,104 |
| June 26, 2025 | 1,472 | 1,462 | 1,462 | 1,489 | 1,454 | 24,327 |
| June 25, 2025 | 1,461 | 1,462 | 1,462 | 1,470 | 1,450 | 32,296 |
| June 24, 2025 | 1,455 | 1,458 | 1,458 | 1,463 | 1,445 | 65,344 |
| June 23, 2025 | 1,451 | 1,445 | 1,445 | 1,451 | 1,436 | 27,141 |
| June 20, 2025 | 1,450 | 1,451 | 1,451 | 1,455 | 1,442 | 26,715 |
| June 19, 2025 | 1,451 | 1,445 | 1,445 | 1,451 | 1,438 | 17,415 |
| June 18, 2025 | 1,450 | 1,451 | 1,451 | 1,458 | 1,435 | 21,944 |
| June 17, 2025 | 1,447 | 1,450 | 1,450 | 1,459 | 1,434 | 33,662 |
| June 16, 2025 | 1,443 | 1,442 | 1,442 | 1,455 | 1,426 | 47,778 |
| June 13, 2025 | 1,460 | 1,443 | 1,443 | 1,465 | 1,437 | 56,383 |
| June 12, 2025 | 1,460 | 1,465 | 1,465 | 1,467 | 1,456 | 66,878 |
| June 11, 2025 | 1,443 | 1,460 | 1,460 | 1,470 | 1,440 | 115,916 |
| June 10, 2025 | 1,449 | 1,445 | 1,445 | 1,450 | 1,438 | 29,671 |
| June 09, 2025 | 1,445 | 1,442 | 1,442 | 1,445 | 1,431 | 26,238 |
| June 05, 2025 | 1,445 | 1,432 | 1,432 | 1,445 | 1,424 | 25,343 |
| June 04, 2025 | 1,430 | 1,428 | 1,428 | 1,434 | 1,418 | 68,935 |
| June 02, 2025 | 1,430 | 1,413 | 1,413 | 1,439 | 1,413 | 25,951 |
| May 30, 2025 | 1,442 | 1,431 | 1,431 | 1,443 | 1,415 | 54,337 |
| May 29, 2025 | 1,450 | 1,438 | 1,438 | 1,450 | 1,417 | 53,173 |
| May 28, 2025 | 1,460 | 1,439 | 1,439 | 1,460 | 1,356 | 120,652 |
| May 27, 2025 | 1,469 | 1,452 | 1,452 | 1,469 | 1,443 | 66,145 |
| May 26, 2025 | 1,460 | 1,462 | 1,462 | 1,465 | 1,428 | 22,988 |
| May 23, 2025 | 1,448 | 1,459 | 1,459 | 1,474 | 1,445 | 11,107 |
| May 22, 2025 | 1,463 | 1,460 | 1,460 | 1,463 | 1,423 | 17,978 |