1,445.00
-95(-6.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,516 | 1,445 | 1,445 | 1,516 | 1,420 | 2.74M |
| August 14, 2025 | 1,387 | 1,540 | 1,540 | 1,639 | 1,360 | 20.52M |
| August 13, 2025 | 1,413 | 1,405 | 1,405 | 1,436 | 1,381 | 2.1M |
| August 12, 2025 | 1,386 | 1,410 | 1,410 | 1,482 | 1,379 | 5M |
| August 11, 2025 | 1,414 | 1,412 | 1,412 | 1,449 | 1,374 | 1.85M |
| August 08, 2025 | 1,399 | 1,388 | 1,388 | 1,444 | 1,361 | 4.38M |
| August 07, 2025 | 1,338 | 1,353 | 1,353 | 1,368 | 1,325 | 843,290 |
| August 06, 2025 | 1,407 | 1,330 | 1,330 | 1,407 | 1,309 | 2.92M |
| August 05, 2025 | 1,432 | 1,421 | 1,421 | 1,469 | 1,392 | 2.25M |
| August 04, 2025 | 1,455 | 1,432 | 1,432 | 1,479 | 1,399 | 3.75M |
| August 01, 2025 | 1,400 | 1,469 | 1,469 | 1,599 | 1,400 | 17.58M |
| July 31, 2025 | 1,325 | 1,432 | 1,432 | 1,532 | 1,302 | 23.99M |
| July 30, 2025 | 1,238 | 1,272 | 1,272 | 1,314 | 1,228 | 1.57M |
| July 29, 2025 | 1,197 | 1,237 | 1,237 | 1,366 | 1,166 | 6.18M |
| July 28, 2025 | 1,170 | 1,160 | 1,160 | 1,208 | 1,152 | 624,786 |
| July 25, 2025 | 1,173 | 1,208 | 1,208 | 1,245 | 1,170 | 625,107 |
| July 24, 2025 | 1,216 | 1,184 | 1,184 | 1,225 | 1,178 | 507,637 |
| July 23, 2025 | 1,200 | 1,219 | 1,219 | 1,238 | 1,191 | 581,433 |
| July 22, 2025 | 1,283 | 1,223 | 1,223 | 1,350 | 1,208 | 1.36M |
| July 21, 2025 | 1,271 | 1,249 | 1,249 | 1,285 | 1,235 | 506,598 |
| July 18, 2025 | 1,300 | 1,277 | 1,277 | 1,300 | 1,259 | 608,202 |
| July 17, 2025 | 1,355 | 1,291 | 1,291 | 1,357 | 1,290 | 860,839 |
| July 16, 2025 | 1,344 | 1,357 | 1,357 | 1,381 | 1,326 | 408,100 |
| July 15, 2025 | 1,366 | 1,359 | 1,359 | 1,366 | 1,330 | 538,521 |
| July 14, 2025 | 1,420 | 1,373 | 1,373 | 1,420 | 1,349 | 986,742 |
| July 11, 2025 | 1,479 | 1,402 | 1,402 | 1,500 | 1,400 | 2.92M |
| July 10, 2025 | 1,421 | 1,460 | 1,460 | 1,485 | 1,400 | 1M |
| July 09, 2025 | 1,463 | 1,432 | 1,432 | 1,499 | 1,425 | 949,072 |
| July 08, 2025 | 1,500 | 1,488 | 1,488 | 1,536 | 1,462 | 2.04M |
| July 07, 2025 | 1,450 | 1,458 | 1,458 | 1,460 | 1,378 | 1.27M |
| July 04, 2025 | 1,411 | 1,439 | 1,439 | 1,452 | 1,347 | 1.65M |
| July 03, 2025 | 1,515 | 1,415 | 1,415 | 1,544 | 1,377 | 3.09M |
| July 02, 2025 | 1,423 | 1,502 | 1,502 | 1,535 | 1,390 | 4.98M |
| July 01, 2025 | 1,225 | 1,432 | 1,432 | 1,550 | 1,225 | 14.96M |
| June 30, 2025 | 1,290 | 1,224 | 1,224 | 1,318 | 1,205 | 1.53M |
| June 27, 2025 | 1,245 | 1,246 | 1,246 | 1,337 | 1,234 | 1.86M |
| June 26, 2025 | 1,312 | 1,245 | 1,245 | 1,312 | 1,194 | 1.88M |
| June 25, 2025 | 1,250 | 1,305 | 1,305 | 1,364 | 1,219 | 6.03M |
| June 24, 2025 | 1,079 | 1,272 | 1,272 | 1,347 | 1,079 | 13.4M |
| June 23, 2025 | 1,115 | 1,065 | 1,065 | 1,115 | 1,031 | 1.27M |
| June 20, 2025 | 1,141 | 1,131 | 1,131 | 1,160 | 1,121 | 532,781 |
| June 19, 2025 | 1,162 | 1,153 | 1,153 | 1,192 | 1,140 | 892,395 |
| June 18, 2025 | 1,189 | 1,173 | 1,173 | 1,215 | 1,161 | 532,882 |
| June 17, 2025 | 1,230 | 1,199 | 1,199 | 1,239 | 1,174 | 1.27M |
| June 16, 2025 | 1,145 | 1,215 | 1,215 | 1,233 | 1,130 | 1.72M |
| June 13, 2025 | 1,270 | 1,170 | 1,170 | 1,270 | 1,151 | 3.24M |
| June 12, 2025 | 1,197 | 1,227 | 1,227 | 1,316 | 1,141 | 19.94M |
| June 11, 2025 | 1,083 | 1,089 | 1,089 | 1,105 | 1,071 | 1.12M |
| June 10, 2025 | 1,100 | 1,093 | 1,093 | 1,127 | 1,047 | 1.28M |
| June 09, 2025 | 1,100 | 1,095 | 1,095 | 1,135 | 1,074 | 3.57M |
| June 05, 2025 | 1,000 | 1,129 | 1,129 | 1,248 | 965 | 14.51M |
| June 04, 2025 | 1,012 | 1,000 | 1,000 | 1,062 | 945 | 1.12M |
| June 02, 2025 | 950 | 951 | 951 | 985 | 893 | 611,485 |
| May 30, 2025 | 913 | 951 | 951 | 1,068 | 903 | 5.78M |
| May 29, 2025 | 903 | 913 | 913 | 930 | 903 | 160,221 |
| May 28, 2025 | 919 | 907 | 907 | 919 | 896 | 199,740 |
| May 27, 2025 | 919 | 916 | 916 | 939 | 903 | 115,041 |
| May 26, 2025 | 935 | 915 | 915 | 945 | 915 | 167,796 |
| May 23, 2025 | 938 | 936 | 936 | 957 | 888 | 209,814 |
| May 22, 2025 | 948 | 930 | 930 | 972 | 920 | 159,892 |