1,165.00
+4(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,161 | 1,165 | 1,165 | 1,171 | 1,155 | 22,165 |
| August 21, 2025 | 1,175 | 1,161 | 1,161 | 1,189 | 1,143 | 64,351 |
| August 20, 2025 | 1,178 | 1,175 | 1,175 | 1,190 | 1,150 | 71,655 |
| August 19, 2025 | 1,161 | 1,185 | 1,185 | 1,189 | 1,161 | 80,100 |
| August 18, 2025 | 1,192 | 1,161 | 1,161 | 1,201 | 1,160 | 54,283 |
| August 14, 2025 | 1,186 | 1,192 | 1,192 | 1,205 | 1,140 | 176,465 |
| August 13, 2025 | 1,175 | 1,174 | 1,174 | 1,194 | 1,160 | 67,114 |
| August 12, 2025 | 1,198 | 1,175 | 1,175 | 1,198 | 1,170 | 50,666 |
| August 11, 2025 | 1,182 | 1,181 | 1,181 | 1,211 | 1,172 | 149,872 |
| August 08, 2025 | 1,141 | 1,173 | 1,173 | 1,189 | 1,141 | 133,415 |
| August 07, 2025 | 1,125 | 1,145 | 1,145 | 1,153 | 1,118 | 116,674 |
| August 06, 2025 | 1,117 | 1,125 | 1,125 | 1,134 | 1,109 | 83,388 |
| August 05, 2025 | 1,104 | 1,114 | 1,114 | 1,120 | 1,099 | 85,513 |
| August 04, 2025 | 1,092 | 1,094 | 1,094 | 1,113 | 1,077 | 110,569 |
| August 01, 2025 | 1,099 | 1,092 | 1,092 | 1,103 | 1,078 | 246,298 |
| July 31, 2025 | 1,080 | 1,111 | 1,111 | 1,304 | 1,078 | 5.61M |
| July 30, 2025 | 1,072 | 1,080 | 1,080 | 1,086 | 1,070 | 62,375 |
| July 29, 2025 | 1,089 | 1,077 | 1,077 | 1,093 | 1,070 | 125,691 |
| July 28, 2025 | 1,101 | 1,093 | 1,093 | 1,111 | 1,080 | 31,741 |
| July 25, 2025 | 1,108 | 1,101 | 1,101 | 1,108 | 1,099 | 109,205 |
| July 24, 2025 | 1,130 | 1,114 | 1,114 | 1,130 | 1,100 | 77,101 |
| July 23, 2025 | 1,118 | 1,124 | 1,124 | 1,124 | 1,106 | 79,935 |
| July 22, 2025 | 1,129 | 1,120 | 1,120 | 1,129 | 1,108 | 46,944 |
| July 21, 2025 | 1,128 | 1,119 | 1,119 | 1,130 | 1,100 | 55,309 |
| July 18, 2025 | 1,130 | 1,128 | 1,128 | 1,130 | 1,113 | 27,354 |
| July 17, 2025 | 1,121 | 1,130 | 1,130 | 1,132 | 1,109 | 44,913 |
| July 16, 2025 | 1,140 | 1,121 | 1,121 | 1,140 | 1,121 | 36,424 |
| July 15, 2025 | 1,132 | 1,132 | 1,132 | 1,138 | 1,122 | 32,405 |
| July 14, 2025 | 1,132 | 1,132 | 1,132 | 1,137 | 1,123 | 33,593 |
| July 11, 2025 | 1,123 | 1,129 | 1,129 | 1,137 | 1,115 | 51,919 |
| July 10, 2025 | 1,130 | 1,123 | 1,123 | 1,130 | 1,117 | 43,785 |
| July 09, 2025 | 1,124 | 1,125 | 1,125 | 1,135 | 1,109 | 47,357 |
| July 08, 2025 | 1,122 | 1,112 | 1,112 | 1,123 | 1,100 | 69,977 |
| July 07, 2025 | 1,118 | 1,114 | 1,114 | 1,124 | 1,109 | 29,113 |
| July 04, 2025 | 1,113 | 1,118 | 1,118 | 1,122 | 1,113 | 49,669 |
| July 03, 2025 | 1,123 | 1,113 | 1,113 | 1,131 | 1,112 | 90,300 |
| July 02, 2025 | 1,137 | 1,124 | 1,124 | 1,137 | 1,110 | 59,280 |
| July 01, 2025 | 1,096 | 1,125 | 1,125 | 1,142 | 1,093 | 72,096 |
| June 30, 2025 | 1,120 | 1,096 | 1,096 | 1,126 | 1,086 | 107,807 |
| June 27, 2025 | 1,095 | 1,120 | 1,120 | 1,134 | 1,095 | 137,002 |
| June 26, 2025 | 1,087 | 1,095 | 1,090 | 1,114 | 1,078 | 99,766 |
| June 25, 2025 | 1,082 | 1,083 | 1,078.05 | 1,093 | 1,075 | 87,240 |
| June 24, 2025 | 1,099 | 1,082 | 1,082 | 1,100 | 1,074 | 63,057 |
| June 23, 2025 | 1,106 | 1,086 | 1,086 | 1,108 | 1,086 | 85,201 |
| June 20, 2025 | 1,090 | 1,106 | 1,106 | 1,107 | 1,087 | 83,444 |
| June 19, 2025 | 1,105 | 1,090 | 1,090 | 1,111 | 1,090 | 57,423 |
| June 18, 2025 | 1,093 | 1,100 | 1,100 | 1,112 | 1,093 | 54,287 |
| June 17, 2025 | 1,097 | 1,100 | 1,100 | 1,115 | 1,095 | 45,715 |
| June 16, 2025 | 1,104 | 1,101 | 1,101 | 1,117 | 1,097 | 77,967 |
| June 13, 2025 | 1,140 | 1,117 | 1,117 | 1,141 | 1,115 | 51,689 |
| June 12, 2025 | 1,128 | 1,140 | 1,140 | 1,140 | 1,123 | 43,979 |
| June 11, 2025 | 1,115 | 1,128 | 1,128 | 1,135 | 1,110 | 41,954 |
| June 10, 2025 | 1,130 | 1,127 | 1,127 | 1,145 | 1,117 | 75,413 |
| June 09, 2025 | 1,121 | 1,128 | 1,128 | 1,144 | 1,121 | 52,181 |
| June 05, 2025 | 1,095 | 1,121 | 1,121 | 1,169 | 1,090 | 147,021 |
| June 04, 2025 | 1,095 | 1,095 | 1,095 | 1,113 | 1,090 | 39,315 |
| June 02, 2025 | 1,085 | 1,095 | 1,095 | 1,104 | 1,084 | 93,834 |
| May 30, 2025 | 1,117 | 1,096 | 1,096 | 1,117 | 1,090 | 123,487 |
| May 29, 2025 | 1,103 | 1,117 | 1,117 | 1,117 | 1,099 | 46,958 |
| May 28, 2025 | 1,108 | 1,103 | 1,103 | 1,115 | 1,096 | 69,397 |