2,945.00
-45(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,995 | 2,945 | 2,945 | 3,010 | 2,940 | 46,648 |
| August 21, 2025 | 3,000 | 2,990 | 2,990 | 3,070 | 2,990 | 35,849 |
| August 20, 2025 | 3,040 | 3,005 | 3,005 | 3,045 | 2,955 | 73,305 |
| August 19, 2025 | 3,040 | 3,005 | 3,005 | 3,070 | 2,985 | 60,099 |
| August 18, 2025 | 3,170 | 2,995 | 2,995 | 3,170 | 2,990 | 154,195 |
| August 14, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,065 | 109,954 |
| August 13, 2025 | 3,260 | 3,060 | 3,060 | 3,260 | 3,030 | 234,277 |
| August 12, 2025 | 3,355 | 3,230 | 3,230 | 3,360 | 3,225 | 154,680 |
| August 11, 2025 | 3,345 | 3,355 | 3,355 | 3,395 | 3,305 | 212,899 |
| August 08, 2025 | 3,220 | 3,340 | 3,340 | 3,365 | 3,205 | 417,821 |
| August 07, 2025 | 3,245 | 3,215 | 3,215 | 3,245 | 3,185 | 153,964 |
| August 06, 2025 | 3,220 | 3,230 | 3,230 | 3,265 | 3,205 | 204,840 |
| August 05, 2025 | 3,225 | 3,235 | 3,235 | 3,275 | 3,205 | 187,821 |
| August 04, 2025 | 3,210 | 3,225 | 3,225 | 3,255 | 3,150 | 213,684 |
| August 01, 2025 | 3,295 | 3,215 | 3,215 | 3,295 | 3,170 | 416,634 |
| July 31, 2025 | 3,150 | 3,290 | 3,290 | 3,290 | 3,150 | 314,711 |
| July 30, 2025 | 3,085 | 3,135 | 3,135 | 3,170 | 3,065 | 177,366 |
| July 29, 2025 | 3,040 | 3,060 | 3,060 | 3,105 | 2,950 | 210,829 |
| July 28, 2025 | 3,170 | 3,010 | 3,010 | 3,195 | 2,980 | 291,051 |
| July 25, 2025 | 3,200 | 3,170 | 3,170 | 3,240 | 3,155 | 210,324 |
| July 24, 2025 | 3,220 | 3,170 | 3,170 | 3,260 | 3,155 | 190,210 |
| July 23, 2025 | 3,240 | 3,220 | 3,220 | 3,270 | 3,135 | 331,320 |
| July 22, 2025 | 3,225 | 3,200 | 3,200 | 3,295 | 3,170 | 217,771 |
| July 21, 2025 | 3,210 | 3,175 | 3,175 | 3,250 | 3,095 | 252,701 |
| July 18, 2025 | 3,300 | 3,160 | 3,160 | 3,350 | 3,115 | 455,417 |
| July 17, 2025 | 3,370 | 3,315 | 3,315 | 3,395 | 3,285 | 189,922 |
| July 16, 2025 | 3,595 | 3,370 | 3,370 | 3,620 | 3,345 | 682,862 |
| July 15, 2025 | 3,285 | 3,535 | 3,535 | 3,535 | 3,275 | 902,637 |
| July 14, 2025 | 3,140 | 3,285 | 3,285 | 3,340 | 3,120 | 397,127 |
| July 11, 2025 | 3,100 | 3,140 | 3,140 | 3,175 | 3,060 | 315,560 |
| July 10, 2025 | 3,040 | 3,100 | 3,100 | 3,125 | 3,020 | 297,626 |
| July 09, 2025 | 2,970 | 3,040 | 3,040 | 3,045 | 2,935 | 175,291 |
| July 08, 2025 | 2,885 | 2,945 | 2,945 | 2,955 | 2,860 | 97,034 |
| July 07, 2025 | 2,900 | 2,885 | 2,885 | 2,910 | 2,840 | 168,093 |
| July 04, 2025 | 2,915 | 2,895 | 2,895 | 2,985 | 2,885 | 125,188 |
| July 03, 2025 | 3,070 | 2,915 | 2,915 | 3,070 | 2,865 | 189,971 |
| July 02, 2025 | 2,995 | 2,985 | 2,985 | 3,005 | 2,890 | 231,952 |
| July 01, 2025 | 2,940 | 2,995 | 2,995 | 3,095 | 2,920 | 712,218 |
| June 30, 2025 | 2,720 | 2,900 | 2,900 | 2,935 | 2,720 | 629,039 |
| June 27, 2025 | 2,700 | 2,715 | 2,715 | 2,740 | 2,680 | 77,233 |
| June 26, 2025 | 2,735 | 2,700 | 2,700 | 2,740 | 2,650 | 106,775 |
| June 25, 2025 | 2,710 | 2,710 | 2,710 | 2,740 | 2,670 | 137,353 |
| June 24, 2025 | 2,655 | 2,700 | 2,700 | 2,730 | 2,650 | 136,725 |
| June 23, 2025 | 2,700 | 2,635 | 2,635 | 2,720 | 2,625 | 83,723 |
| June 20, 2025 | 2,695 | 2,700 | 2,700 | 2,705 | 2,650 | 64,434 |
| June 19, 2025 | 2,665 | 2,675 | 2,675 | 2,735 | 2,650 | 101,094 |
| June 18, 2025 | 2,660 | 2,670 | 2,670 | 2,730 | 2,635 | 89,378 |
| June 17, 2025 | 2,680 | 2,660 | 2,660 | 2,720 | 2,635 | 182,918 |
| June 16, 2025 | 2,675 | 2,695 | 2,695 | 2,735 | 2,625 | 167,194 |
| June 13, 2025 | 2,740 | 2,690 | 2,690 | 2,800 | 2,635 | 222,362 |
| June 12, 2025 | 2,755 | 2,760 | 2,760 | 2,815 | 2,740 | 165,275 |
| June 11, 2025 | 2,760 | 2,785 | 2,785 | 2,785 | 2,730 | 118,700 |
| June 10, 2025 | 2,800 | 2,760 | 2,760 | 2,800 | 2,735 | 147,083 |
| June 09, 2025 | 2,710 | 2,790 | 2,790 | 2,825 | 2,700 | 370,898 |
| June 05, 2025 | 2,710 | 2,710 | 2,710 | 2,735 | 2,640 | 271,743 |
| June 04, 2025 | 2,560 | 2,650 | 2,650 | 2,655 | 2,560 | 197,473 |
| June 02, 2025 | 2,555 | 2,550 | 2,550 | 2,590 | 2,530 | 133,032 |
| May 30, 2025 | 2,600 | 2,560 | 2,560 | 2,600 | 2,505 | 119,046 |
| May 29, 2025 | 2,475 | 2,590 | 2,590 | 2,600 | 2,470 | 228,074 |
| May 28, 2025 | 2,465 | 2,470 | 2,470 | 2,480 | 2,455 | 145,470 |