1,174.00
+13(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,161 | 1,174 | 1,174 | 1,191 | 1,153 | 903,847 |
| August 14, 2025 | 1,171 | 1,161 | 1,161 | 1,179 | 1,159 | 954,378 |
| August 13, 2025 | 1,170 | 1,177 | 1,177 | 1,188 | 1,159 | 1.06M |
| August 12, 2025 | 1,229 | 1,166 | 1,166 | 1,232 | 1,164 | 2.75M |
| August 11, 2025 | 1,244 | 1,225 | 1,225 | 1,256 | 1,204 | 1.71M |
| August 08, 2025 | 1,270 | 1,235 | 1,235 | 1,298 | 1,223 | 2.19M |
| August 07, 2025 | 1,229 | 1,260 | 1,260 | 1,296 | 1,227 | 5.49M |
| August 06, 2025 | 1,199 | 1,220 | 1,220 | 1,230 | 1,196 | 1.11M |
| August 05, 2025 | 1,172 | 1,200 | 1,200 | 1,211 | 1,172 | 990,616 |
| August 04, 2025 | 1,153 | 1,170 | 1,170 | 1,188 | 1,135 | 574,957 |
| August 01, 2025 | 1,197 | 1,155 | 1,155 | 1,200 | 1,153 | 1.04M |
| July 31, 2025 | 1,197 | 1,203 | 1,203 | 1,220 | 1,186 | 943,171 |
| July 30, 2025 | 1,195 | 1,188 | 1,188 | 1,209 | 1,186 | 852,643 |
| July 29, 2025 | 1,160 | 1,195 | 1,195 | 1,240 | 1,148 | 2.42M |
| July 28, 2025 | 1,175 | 1,164 | 1,164 | 1,184 | 1,157 | 587,151 |
| July 25, 2025 | 1,174 | 1,170 | 1,170 | 1,174 | 1,156 | 655,597 |
| July 24, 2025 | 1,198 | 1,171 | 1,171 | 1,204 | 1,167 | 1.17M |
| July 23, 2025 | 1,208 | 1,196 | 1,196 | 1,218 | 1,195 | 640,468 |
| July 22, 2025 | 1,233 | 1,208 | 1,208 | 1,246 | 1,201 | 1.1M |
| July 21, 2025 | 1,246 | 1,233 | 1,233 | 1,255 | 1,215 | 965,482 |
| July 18, 2025 | 1,218 | 1,232 | 1,232 | 1,244 | 1,216 | 882,195 |
| July 17, 2025 | 1,217 | 1,219 | 1,219 | 1,234 | 1,197 | 891,966 |
| July 16, 2025 | 1,230 | 1,220 | 1,220 | 1,232 | 1,206 | 474,836 |
| July 15, 2025 | 1,220 | 1,230 | 1,230 | 1,239 | 1,210 | 561,149 |
| July 14, 2025 | 1,256 | 1,226 | 1,226 | 1,258 | 1,218 | 854,343 |
| July 11, 2025 | 1,243 | 1,253 | 1,253 | 1,253 | 1,236 | 1.15M |
| July 10, 2025 | 1,243 | 1,241 | 1,241 | 1,246 | 1,224 | 841,983 |
| July 09, 2025 | 1,212 | 1,242 | 1,242 | 1,256 | 1,212 | 2.37M |
| July 08, 2025 | 1,200 | 1,211 | 1,211 | 1,223 | 1,198 | 875,504 |
| July 07, 2025 | 1,210 | 1,203 | 1,203 | 1,238 | 1,190 | 1.5M |
| July 04, 2025 | 1,242 | 1,195 | 1,195 | 1,242 | 1,190 | 1.55M |
| July 03, 2025 | 1,190 | 1,241 | 1,241 | 1,250 | 1,186 | 4.06M |
| July 02, 2025 | 1,187 | 1,190 | 1,190 | 1,192 | 1,168 | 1.06M |
| July 01, 2025 | 1,170 | 1,179 | 1,179 | 1,189 | 1,170 | 1.2M |
| June 30, 2025 | 1,165 | 1,170 | 1,170 | 1,183 | 1,165 | 632,616 |
| June 27, 2025 | 1,162 | 1,171 | 1,171 | 1,171 | 1,157 | 705,587 |
| June 26, 2025 | 1,178 | 1,162 | 1,162 | 1,185 | 1,154 | 923,748 |
| June 25, 2025 | 1,183 | 1,180 | 1,180 | 1,188 | 1,170 | 835,753 |
| June 24, 2025 | 1,160 | 1,183 | 1,183 | 1,183 | 1,160 | 1.21M |
| June 23, 2025 | 1,172 | 1,153 | 1,153 | 1,175 | 1,100 | 860,488 |
| June 20, 2025 | 1,168 | 1,176 | 1,176 | 1,183 | 1,156 | 879,784 |
| June 19, 2025 | 1,177 | 1,174 | 1,174 | 1,187 | 1,167 | 915,828 |
| June 18, 2025 | 1,181 | 1,176 | 1,176 | 1,197 | 1,168 | 1.03M |
| June 17, 2025 | 1,166 | 1,182 | 1,182 | 1,198 | 1,160 | 1.81M |
| June 16, 2025 | 1,170 | 1,167 | 1,167 | 1,173 | 1,145 | 1.43M |
| June 13, 2025 | 1,184 | 1,176 | 1,176 | 1,186 | 1,162 | 1.44M |
| June 12, 2025 | 1,188 | 1,184 | 1,184 | 1,189 | 1,173 | 1.31M |
| June 11, 2025 | 1,170 | 1,185 | 1,185 | 1,187 | 1,166 | 1.4M |
| June 10, 2025 | 1,200 | 1,168 | 1,168 | 1,201 | 1,151 | 1.66M |
| June 09, 2025 | 1,164 | 1,189 | 1,189 | 1,202 | 1,157 | 2.96M |
| June 05, 2025 | 1,132 | 1,153 | 1,153 | 1,153 | 1,115 | 2.26M |
| June 04, 2025 | 1,056 | 1,132 | 1,132 | 1,143 | 1,045 | 6.97M |
| June 02, 2025 | 1,182 | 1,153 | 1,153 | 1,207 | 1,152 | 4.06M |
| May 30, 2025 | 1,213 | 1,185 | 1,185 | 1,215 | 1,183 | 4.17M |
| May 29, 2025 | 1,215 | 1,213 | 1,213 | 1,233 | 1,200 | 4.61M |
| May 28, 2025 | 1,297 | 1,252 | 1,252 | 1,316 | 1,230 | 5.39M |
| May 27, 2025 | 1,374 | 1,292 | 1,292 | 1,376 | 1,257 | 6.42M |
| May 26, 2025 | 1,435 | 1,366 | 1,366 | 1,474 | 1,360 | 6.02M |
| May 23, 2025 | 1,373 | 1,416 | 1,416 | 1,490 | 1,357 | 15.79M |
| May 22, 2025 | 1,470 | 1,372 | 1,372 | 1,514 | 1,370 | 9.05M |