1,131.00
-19(-1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,192 | 1,155 | 1,155 | 1,196 | 1,154 | 135,443 |
| August 14, 2025 | 1,227 | 1,213 | 1,213 | 1,252 | 1,194 | 63,095 |
| August 13, 2025 | 1,229 | 1,239 | 1,239 | 1,245 | 1,226 | 30,195 |
| August 12, 2025 | 1,212 | 1,226 | 1,226 | 1,239 | 1,210 | 285,604 |
| August 11, 2025 | 1,224 | 1,212 | 1,212 | 1,229 | 1,200 | 41,235 |
| August 08, 2025 | 1,211 | 1,224 | 1,224 | 1,235 | 1,190 | 54,783 |
| August 07, 2025 | 1,199 | 1,211 | 1,211 | 1,211 | 1,180 | 10,514 |
| August 06, 2025 | 1,184 | 1,199 | 1,199 | 1,200 | 1,173 | 17,628 |
| August 05, 2025 | 1,170 | 1,184 | 1,184 | 1,185 | 1,163 | 18,754 |
| August 04, 2025 | 1,151 | 1,170 | 1,170 | 1,185 | 1,129 | 60,420 |
| August 01, 2025 | 1,198 | 1,164 | 1,164 | 1,198 | 1,164 | 48,402 |
| July 31, 2025 | 1,195 | 1,198 | 1,198 | 1,211 | 1,171 | 31,601 |
| July 30, 2025 | 1,213 | 1,195 | 1,195 | 1,213 | 1,186 | 28,316 |
| July 29, 2025 | 1,211 | 1,186 | 1,186 | 1,229 | 1,180 | 41,993 |
| July 28, 2025 | 1,230 | 1,210 | 1,210 | 1,230 | 1,198 | 33,840 |
| July 25, 2025 | 1,213 | 1,219 | 1,219 | 1,249 | 1,200 | 118,095 |
| July 24, 2025 | 1,259 | 1,211 | 1,211 | 1,353 | 1,208 | 705,692 |
| July 23, 2025 | 1,250 | 1,253 | 1,253 | 1,266 | 1,213 | 15,853 |
| July 22, 2025 | 1,253 | 1,250 | 1,250 | 1,270 | 1,232 | 20,088 |
| July 21, 2025 | 1,261 | 1,253 | 1,253 | 1,285 | 1,239 | 29,131 |
| July 18, 2025 | 1,237 | 1,257 | 1,257 | 1,275 | 1,235 | 83,841 |
| July 17, 2025 | 1,255 | 1,237 | 1,237 | 1,255 | 1,231 | 76,081 |
| July 16, 2025 | 1,245 | 1,243 | 1,243 | 1,249 | 1,230 | 39,916 |
| July 15, 2025 | 1,251 | 1,245 | 1,245 | 1,251 | 1,233 | 50,223 |
| July 14, 2025 | 1,234 | 1,251 | 1,251 | 1,270 | 1,231 | 51,454 |
| July 11, 2025 | 1,230 | 1,234 | 1,234 | 1,242 | 1,220 | 73,039 |
| July 10, 2025 | 1,237 | 1,230 | 1,230 | 1,237 | 1,220 | 25,399 |
| July 09, 2025 | 1,224 | 1,225 | 1,225 | 1,229 | 1,212 | 22,349 |
| July 08, 2025 | 1,222 | 1,224 | 1,224 | 1,229 | 1,207 | 44,351 |
| July 07, 2025 | 1,210 | 1,222 | 1,222 | 1,239 | 1,210 | 40,988 |
| July 04, 2025 | 1,227 | 1,210 | 1,210 | 1,227 | 1,210 | 11,281 |
| July 03, 2025 | 1,241 | 1,227 | 1,227 | 1,241 | 1,218 | 38,101 |
| July 02, 2025 | 1,242 | 1,218 | 1,218 | 1,242 | 1,206 | 40,323 |
| July 01, 2025 | 1,224 | 1,213 | 1,213 | 1,238 | 1,209 | 20,226 |
| June 30, 2025 | 1,215 | 1,225 | 1,225 | 1,240 | 1,198 | 36,632 |
| June 27, 2025 | 1,232 | 1,215 | 1,215 | 1,240 | 1,200 | 36,749 |
| June 26, 2025 | 1,231 | 1,232 | 1,232 | 1,243 | 1,220 | 44,224 |
| June 25, 2025 | 1,222 | 1,231 | 1,231 | 1,259 | 1,204 | 42,954 |
| June 24, 2025 | 1,190 | 1,222 | 1,222 | 1,230 | 1,190 | 51,065 |
| June 23, 2025 | 1,206 | 1,189 | 1,189 | 1,206 | 1,188 | 15,149 |
| June 20, 2025 | 1,200 | 1,206 | 1,206 | 1,209 | 1,185 | 44,516 |
| June 19, 2025 | 1,205 | 1,176 | 1,176 | 1,220 | 1,157 | 34,167 |
| June 18, 2025 | 1,185 | 1,205 | 1,205 | 1,209 | 1,184 | 28,725 |
| June 17, 2025 | 1,189 | 1,198 | 1,198 | 1,232 | 1,186 | 27,482 |
| June 16, 2025 | 1,182 | 1,187 | 1,187 | 1,204 | 1,171 | 23,132 |
| June 13, 2025 | 1,232 | 1,182 | 1,182 | 1,232 | 1,182 | 34,084 |
| June 12, 2025 | 1,221 | 1,220 | 1,220 | 1,223 | 1,211 | 19,137 |
| June 11, 2025 | 1,214 | 1,215 | 1,215 | 1,227 | 1,203 | 50,828 |
| June 10, 2025 | 1,220 | 1,214 | 1,214 | 1,228 | 1,211 | 28,774 |
| June 09, 2025 | 1,219 | 1,211 | 1,211 | 1,232 | 1,209 | 53,970 |
| June 05, 2025 | 1,200 | 1,218 | 1,218 | 1,225 | 1,199 | 49,732 |
| June 04, 2025 | 1,185 | 1,200 | 1,200 | 1,250 | 1,183 | 44,906 |
| June 02, 2025 | 1,197 | 1,185 | 1,185 | 1,202 | 1,181 | 22,616 |
| May 30, 2025 | 1,215 | 1,197 | 1,197 | 1,217 | 1,196 | 34,243 |
| May 29, 2025 | 1,215 | 1,215 | 1,215 | 1,216 | 1,191 | 42,828 |
| May 28, 2025 | 1,216 | 1,205 | 1,205 | 1,220 | 1,200 | 36,116 |
| May 27, 2025 | 1,202 | 1,215 | 1,215 | 1,235 | 1,188 | 54,864 |
| May 26, 2025 | 1,208 | 1,197 | 1,197 | 1,223 | 1,193 | 45,192 |
| May 23, 2025 | 1,199 | 1,208 | 1,208 | 1,218 | 1,190 | 25,449 |
| May 22, 2025 | 1,208 | 1,199 | 1,199 | 1,230 | 1,199 | 32,274 |