1,149.00
-12(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,149 | 1,149 | 1,149 | 1,161 | 1,133 | 475,132 |
| August 14, 2025 | 1,164 | 1,161 | 1,161 | 1,167 | 1,136 | 616,285 |
| August 13, 2025 | 1,156 | 1,164 | 1,164 | 1,174 | 1,148 | 606,176 |
| August 12, 2025 | 1,189 | 1,155 | 1,155 | 1,189 | 1,155 | 1.05M |
| August 11, 2025 | 1,165 | 1,177 | 1,177 | 1,194 | 1,142 | 2.03M |
| August 08, 2025 | 1,143 | 1,146 | 1,146 | 1,178 | 1,138 | 1.57M |
| August 07, 2025 | 1,161 | 1,124 | 1,124 | 1,187 | 1,123 | 2.34M |
| August 06, 2025 | 1,064 | 1,161 | 1,161 | 1,280 | 1,050 | 18.44M |
| August 05, 2025 | 1,036 | 1,064 | 1,064 | 1,074 | 1,035 | 1.39M |
| August 04, 2025 | 985 | 1,039 | 1,039 | 1,057 | 985 | 1.23M |
| August 01, 2025 | 1,020 | 1,005 | 1,005 | 1,024 | 992 | 836,222 |
| July 31, 2025 | 1,034 | 1,020 | 1,020 | 1,043 | 1,011 | 1.67M |
| July 30, 2025 | 1,065 | 1,034 | 1,034 | 1,108 | 1,026 | 2.77M |
| July 29, 2025 | 1,015 | 1,055 | 1,055 | 1,097 | 990 | 6.6M |
| July 28, 2025 | 1,090 | 1,000 | 1,000 | 1,090 | 982 | 8.55M |
| July 25, 2025 | 1,516 | 1,113 | 1,113 | 1,534 | 1,056 | 42.81M |
| July 24, 2025 | 1,641 | 1,508 | 1,508 | 1,653 | 1,506 | 949,993 |
| July 23, 2025 | 1,663 | 1,621 | 1,621 | 1,663 | 1,621 | 193,932 |
| July 22, 2025 | 1,716 | 1,663 | 1,663 | 1,729 | 1,639 | 348,136 |
| July 21, 2025 | 1,701 | 1,715 | 1,715 | 1,777 | 1,695 | 335,648 |
| July 18, 2025 | 1,750 | 1,716 | 1,716 | 1,771 | 1,702 | 254,773 |
| July 17, 2025 | 1,730 | 1,750 | 1,750 | 1,805 | 1,710 | 996,284 |
| July 16, 2025 | 1,678 | 1,708 | 1,708 | 1,771 | 1,625 | 1.13M |
| July 15, 2025 | 1,643 | 1,665 | 1,665 | 1,667 | 1,635 | 208,593 |
| July 14, 2025 | 1,693 | 1,650 | 1,650 | 1,693 | 1,632 | 384,752 |
| July 11, 2025 | 1,638 | 1,693 | 1,693 | 1,693 | 1,618 | 897,524 |
| July 10, 2025 | 1,808 | 1,638 | 1,638 | 1,820 | 1,578 | 3.02M |
| July 09, 2025 | 1,918 | 1,807 | 1,807 | 1,918 | 1,757 | 954,917 |
| July 08, 2025 | 1,892 | 1,880 | 1,880 | 2,000 | 1,871 | 345,284 |
| July 07, 2025 | 1,962 | 1,892 | 1,892 | 1,965 | 1,891 | 338,873 |
| July 04, 2025 | 2,015 | 1,962 | 1,962 | 2,075 | 1,958 | 675,811 |
| July 03, 2025 | 2,120 | 2,075 | 2,075 | 2,140 | 2,045 | 387,370 |
| July 02, 2025 | 2,140 | 2,115 | 2,115 | 2,180 | 2,060 | 1.36M |
| July 01, 2025 | 1,996 | 2,080 | 2,080 | 2,155 | 1,996 | 847,638 |
| June 30, 2025 | 2,030 | 1,994 | 1,994 | 2,030 | 1,969 | 189,975 |
| June 27, 2025 | 2,000 | 2,010 | 2,010 | 2,040 | 1,942 | 376,265 |
| June 26, 2025 | 2,030 | 2,000 | 2,000 | 2,040 | 1,952 | 319,472 |
| June 25, 2025 | 2,045 | 2,065 | 2,065 | 2,070 | 2,005 | 337,192 |
| June 24, 2025 | 2,055 | 2,030 | 2,030 | 2,090 | 1,990 | 446,706 |
| June 23, 2025 | 1,947 | 2,050 | 2,050 | 2,095 | 1,942 | 566,384 |
| June 20, 2025 | 2,060 | 1,991 | 1,991 | 2,075 | 1,975 | 281,205 |
| June 19, 2025 | 1,925 | 2,040 | 2,040 | 2,040 | 1,905 | 566,914 |
| June 18, 2025 | 2,005 | 1,925 | 1,925 | 2,010 | 1,832 | 971,067 |
| June 17, 2025 | 2,070 | 2,010 | 2,010 | 2,090 | 1,989 | 493,993 |
| June 16, 2025 | 2,000 | 2,055 | 2,055 | 2,090 | 2,000 | 260,798 |
| June 13, 2025 | 2,135 | 2,045 | 2,045 | 2,135 | 1,987 | 630,501 |
| June 12, 2025 | 2,125 | 2,120 | 2,120 | 2,150 | 2,080 | 436,201 |
| June 11, 2025 | 2,070 | 2,100 | 2,100 | 2,135 | 2,070 | 327,131 |
| June 10, 2025 | 2,105 | 2,100 | 2,100 | 2,155 | 2,070 | 555,519 |
| June 09, 2025 | 2,080 | 2,070 | 2,070 | 2,120 | 2,035 | 939,162 |
| June 05, 2025 | 2,150 | 2,070 | 2,070 | 2,170 | 2,030 | 1.38M |
| June 04, 2025 | 2,100 | 2,090 | 2,090 | 2,155 | 2,035 | 788,761 |
| June 02, 2025 | 2,025 | 2,095 | 2,095 | 2,160 | 2,025 | 1.21M |
| May 30, 2025 | 2,160 | 2,040 | 2,040 | 2,190 | 2,020 | 1.22M |
| May 29, 2025 | 1,918 | 2,170 | 2,170 | 2,240 | 1,915 | 9.93M |
| May 28, 2025 | 1,769 | 1,900 | 1,900 | 1,945 | 1,743 | 2.3M |
| May 27, 2025 | 1,655 | 1,780 | 1,780 | 1,780 | 1,612 | 1.4M |
| May 26, 2025 | 1,693 | 1,660 | 1,660 | 1,712 | 1,643 | 527,059 |
| May 23, 2025 | 1,640 | 1,669 | 1,669 | 1,699 | 1,621 | 588,270 |
| May 22, 2025 | 1,594 | 1,635 | 1,635 | 1,661 | 1,576 | 575,018 |