1,387.00
-16(-1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,398 | 1,387 | 1,387 | 1,403 | 1,378 | 544,851 |
| August 14, 2025 | 1,419 | 1,403 | 1,403 | 1,439 | 1,390 | 953,493 |
| August 13, 2025 | 1,427 | 1,419 | 1,419 | 1,435 | 1,409 | 699,191 |
| August 12, 2025 | 1,430 | 1,423 | 1,423 | 1,459 | 1,423 | 631,074 |
| August 11, 2025 | 1,403 | 1,429 | 1,429 | 1,444 | 1,396 | 891,832 |
| August 08, 2025 | 1,396 | 1,402 | 1,402 | 1,414 | 1,392 | 597,465 |
| August 07, 2025 | 1,435 | 1,396 | 1,396 | 1,439 | 1,388 | 923,754 |
| August 06, 2025 | 1,415 | 1,435 | 1,435 | 1,439 | 1,404 | 416,267 |
| August 05, 2025 | 1,395 | 1,421 | 1,421 | 1,424 | 1,395 | 696,706 |
| August 04, 2025 | 1,361 | 1,388 | 1,388 | 1,397 | 1,361 | 719,736 |
| August 01, 2025 | 1,436 | 1,370 | 1,370 | 1,440 | 1,350 | 2.04M |
| July 31, 2025 | 1,465 | 1,442 | 1,442 | 1,495 | 1,440 | 2.84M |
| July 30, 2025 | 1,503 | 1,508 | 1,508 | 1,526 | 1,494 | 1.46M |
| July 29, 2025 | 1,539 | 1,506 | 1,506 | 1,597 | 1,501 | 2.94M |
| July 28, 2025 | 1,682 | 1,569 | 1,569 | 1,691 | 1,566 | 6.81M |
| July 25, 2025 | 1,559 | 1,644 | 1,644 | 1,863 | 1,510 | 52.14M |
| July 24, 2025 | 1,509 | 1,553 | 1,553 | 1,568 | 1,500 | 3.63M |
| July 23, 2025 | 1,504 | 1,506 | 1,506 | 1,565 | 1,490 | 2.92M |
| July 22, 2025 | 1,516 | 1,502 | 1,502 | 1,530 | 1,480 | 2.87M |
| July 21, 2025 | 1,440 | 1,474 | 1,474 | 1,479 | 1,436 | 1.06M |
| July 18, 2025 | 1,438 | 1,446 | 1,446 | 1,446 | 1,421 | 638,615 |
| July 17, 2025 | 1,440 | 1,438 | 1,438 | 1,449 | 1,426 | 503,151 |
| July 16, 2025 | 1,444 | 1,440 | 1,440 | 1,461 | 1,426 | 890,991 |
| July 15, 2025 | 1,432 | 1,445 | 1,445 | 1,450 | 1,420 | 1.05M |
| July 14, 2025 | 1,427 | 1,436 | 1,436 | 1,455 | 1,426 | 952,700 |
| July 11, 2025 | 1,440 | 1,437 | 1,437 | 1,458 | 1,433 | 1.32M |
| July 10, 2025 | 1,433 | 1,439 | 1,439 | 1,465 | 1,412 | 2.94M |
| July 09, 2025 | 1,499 | 1,446 | 1,446 | 1,628 | 1,437 | 30.97M |
| July 08, 2025 | 1,394 | 1,388 | 1,388 | 1,400 | 1,345 | 432,831 |
| July 07, 2025 | 1,400 | 1,388 | 1,388 | 1,402 | 1,372 | 258,160 |
| July 04, 2025 | 1,432 | 1,395 | 1,395 | 1,434 | 1,391 | 638,674 |
| July 03, 2025 | 1,446 | 1,431 | 1,431 | 1,460 | 1,417 | 895,741 |
| July 02, 2025 | 1,412 | 1,435 | 1,435 | 1,470 | 1,391 | 3.39M |
| July 01, 2025 | 1,393 | 1,409 | 1,409 | 1,412 | 1,384 | 657,973 |
| June 30, 2025 | 1,390 | 1,386 | 1,386 | 1,413 | 1,375 | 607,784 |
| June 27, 2025 | 1,428 | 1,387 | 1,387 | 1,428 | 1,382 | 723,324 |
| June 26, 2025 | 1,438 | 1,390 | 1,390 | 1,448 | 1,367 | 1.21M |
| June 25, 2025 | 1,416 | 1,430 | 1,430 | 1,448 | 1,406 | 2.09M |
| June 24, 2025 | 1,413 | 1,408 | 1,408 | 1,413 | 1,380 | 676,366 |
| June 23, 2025 | 1,409 | 1,399 | 1,399 | 1,438 | 1,391 | 709,781 |
| June 20, 2025 | 1,407 | 1,404 | 1,404 | 1,419 | 1,395 | 478,900 |
| June 19, 2025 | 1,396 | 1,404 | 1,404 | 1,415 | 1,390 | 697,328 |
| June 18, 2025 | 1,380 | 1,395 | 1,395 | 1,410 | 1,380 | 313,852 |
| June 17, 2025 | 1,417 | 1,402 | 1,402 | 1,426 | 1,384 | 591,100 |
| June 16, 2025 | 1,399 | 1,417 | 1,417 | 1,429 | 1,375 | 756,030 |
| June 13, 2025 | 1,405 | 1,399 | 1,399 | 1,429 | 1,390 | 1.28M |
| June 12, 2025 | 1,405 | 1,401 | 1,401 | 1,405 | 1,363 | 539,323 |
| June 11, 2025 | 1,400 | 1,406 | 1,406 | 1,420 | 1,388 | 608,402 |
| June 10, 2025 | 1,415 | 1,393 | 1,393 | 1,418 | 1,377 | 930,521 |
| June 09, 2025 | 1,347 | 1,395 | 1,395 | 1,400 | 1,343 | 1.52M |
| June 05, 2025 | 1,324 | 1,343 | 1,343 | 1,359 | 1,322 | 556,688 |
| June 04, 2025 | 1,308 | 1,324 | 1,324 | 1,330 | 1,300 | 361,474 |
| June 02, 2025 | 1,296 | 1,307 | 1,307 | 1,310 | 1,287 | 273,404 |
| May 30, 2025 | 1,302 | 1,295 | 1,295 | 1,310 | 1,295 | 246,839 |
| May 29, 2025 | 1,311 | 1,308 | 1,308 | 1,315 | 1,304 | 293,400 |
| May 28, 2025 | 1,313 | 1,308 | 1,308 | 1,322 | 1,280 | 336,625 |
| May 27, 2025 | 1,316 | 1,313 | 1,313 | 1,334 | 1,303 | 347,466 |
| May 26, 2025 | 1,312 | 1,325 | 1,325 | 1,335 | 1,312 | 586,909 |
| May 23, 2025 | 1,288 | 1,310 | 1,310 | 1,316 | 1,275 | 482,946 |
| May 22, 2025 | 1,280 | 1,288 | 1,288 | 1,292 | 1,272 | 223,196 |