1,471.00
-55(-3.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,518 | 1,471 | 1,471 | 1,524 | 1,471 | 287,892 |
| August 14, 2025 | 1,521 | 1,526 | 1,526 | 1,532 | 1,512 | 135,551 |
| August 13, 2025 | 1,535 | 1,514 | 1,514 | 1,550 | 1,509 | 179,551 |
| August 12, 2025 | 1,540 | 1,535 | 1,535 | 1,574 | 1,530 | 170,981 |
| August 11, 2025 | 1,600 | 1,540 | 1,540 | 1,602 | 1,525 | 287,515 |
| August 08, 2025 | 1,506 | 1,552 | 1,552 | 1,591 | 1,503 | 548,512 |
| August 07, 2025 | 1,520 | 1,506 | 1,506 | 1,523 | 1,502 | 134,814 |
| August 06, 2025 | 1,519 | 1,509 | 1,509 | 1,536 | 1,503 | 196,760 |
| August 05, 2025 | 1,515 | 1,519 | 1,519 | 1,575 | 1,513 | 286,805 |
| August 04, 2025 | 1,506 | 1,517 | 1,517 | 1,640 | 1,495 | 340,031 |
| August 01, 2025 | 1,615 | 1,506 | 1,506 | 1,617 | 1,506 | 448,463 |
| July 31, 2025 | 1,510 | 1,615 | 1,615 | 1,634 | 1,500 | 737,025 |
| July 30, 2025 | 1,564 | 1,510 | 1,510 | 1,564 | 1,510 | 201,874 |
| July 29, 2025 | 1,539 | 1,519 | 1,519 | 1,544 | 1,511 | 248,102 |
| July 28, 2025 | 1,550 | 1,539 | 1,539 | 1,560 | 1,520 | 230,931 |
| July 25, 2025 | 1,595 | 1,551 | 1,551 | 1,595 | 1,535 | 346,728 |
| July 24, 2025 | 1,620 | 1,592 | 1,592 | 1,643 | 1,580 | 312,714 |
| July 23, 2025 | 1,645 | 1,628 | 1,628 | 1,657 | 1,627 | 183,846 |
| July 22, 2025 | 1,683 | 1,649 | 1,649 | 1,691 | 1,633 | 286,219 |
| July 21, 2025 | 1,655 | 1,682 | 1,682 | 1,689 | 1,647 | 275,819 |
| July 18, 2025 | 1,687 | 1,655 | 1,655 | 1,688 | 1,635 | 220,579 |
| July 17, 2025 | 1,655 | 1,687 | 1,687 | 1,687 | 1,632 | 258,881 |
| July 16, 2025 | 1,682 | 1,657 | 1,657 | 1,682 | 1,645 | 296,465 |
| July 15, 2025 | 1,714 | 1,682 | 1,682 | 1,726 | 1,660 | 418,393 |
| July 14, 2025 | 1,760 | 1,714 | 1,714 | 1,760 | 1,705 | 270,965 |
| July 11, 2025 | 1,797 | 1,758 | 1,758 | 1,797 | 1,758 | 236,486 |
| July 10, 2025 | 1,790 | 1,777 | 1,777 | 1,800 | 1,755 | 234,674 |
| July 09, 2025 | 1,780 | 1,758 | 1,758 | 1,795 | 1,750 | 208,138 |
| July 08, 2025 | 1,743 | 1,780 | 1,780 | 1,810 | 1,680 | 223,736 |
| July 07, 2025 | 1,775 | 1,765 | 1,765 | 1,785 | 1,758 | 197,007 |
| July 04, 2025 | 1,832 | 1,775 | 1,775 | 1,856 | 1,757 | 422,872 |
| July 03, 2025 | 1,828 | 1,825 | 1,825 | 1,897 | 1,803 | 440,848 |
| July 02, 2025 | 1,774 | 1,828 | 1,828 | 1,888 | 1,763 | 884,462 |
| July 01, 2025 | 1,810 | 1,771 | 1,771 | 1,857 | 1,767 | 310,874 |
| June 30, 2025 | 1,772 | 1,810 | 1,810 | 1,818 | 1,772 | 316,438 |
| June 27, 2025 | 1,820 | 1,771 | 1,771 | 1,828 | 1,750 | 315,405 |
| June 26, 2025 | 1,876 | 1,801 | 1,801 | 1,879 | 1,793 | 500,426 |
| June 25, 2025 | 1,863 | 1,874 | 1,874 | 1,905 | 1,850 | 431,081 |
| June 24, 2025 | 1,835 | 1,857 | 1,857 | 1,884 | 1,820 | 393,616 |
| June 23, 2025 | 1,840 | 1,834 | 1,834 | 1,850 | 1,787 | 513,791 |
| June 20, 2025 | 1,889 | 1,854 | 1,854 | 1,897 | 1,834 | 627,698 |
| June 19, 2025 | 1,907 | 1,889 | 1,889 | 1,935 | 1,849 | 510,885 |
| June 18, 2025 | 1,925 | 1,904 | 1,904 | 1,942 | 1,877 | 388,655 |
| June 17, 2025 | 1,993 | 1,925 | 1,925 | 1,993 | 1,880 | 552,700 |
| June 16, 2025 | 1,910 | 1,959 | 1,959 | 1,983 | 1,910 | 568,199 |
| June 13, 2025 | 2,155 | 1,968 | 1,968 | 2,160 | 1,963 | 1.15M |
| June 12, 2025 | 2,000 | 2,115 | 2,115 | 2,215 | 2,000 | 2.15M |
| June 11, 2025 | 2,050 | 1,992 | 1,992 | 2,125 | 1,971 | 774,272 |
| June 10, 2025 | 2,075 | 2,045 | 2,045 | 2,130 | 2,020 | 563,632 |
| June 09, 2025 | 2,175 | 2,070 | 2,070 | 2,195 | 2,040 | 815,359 |
| June 05, 2025 | 2,025 | 2,170 | 2,170 | 2,225 | 1,994 | 1.63M |
| June 04, 2025 | 2,400 | 2,020 | 2,020 | 2,445 | 1,945 | 2.58M |
| June 02, 2025 | 2,315 | 2,265 | 2,265 | 2,390 | 2,200 | 1.12M |
| May 30, 2025 | 2,495 | 2,315 | 2,315 | 2,530 | 2,305 | 815,705 |
| May 29, 2025 | 2,380 | 2,435 | 2,435 | 2,575 | 2,375 | 1.28M |
| May 28, 2025 | 2,245 | 2,380 | 2,380 | 2,420 | 2,185 | 990,645 |
| May 27, 2025 | 2,360 | 2,275 | 2,275 | 2,450 | 2,200 | 861,152 |
| May 26, 2025 | 2,425 | 2,365 | 2,365 | 2,425 | 2,240 | 493,336 |
| May 23, 2025 | 2,550 | 2,430 | 2,430 | 2,640 | 2,430 | 682,904 |
| May 22, 2025 | 2,400 | 2,460 | 2,460 | 2,520 | 2,360 | 560,569 |