1,714.00
+64(+3.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,677 | 1,714 | 1,714 | 1,737 | 1,667 | 221,643 |
| August 14, 2025 | 1,609 | 1,665 | 1,665 | 1,931 | 1,599 | 2.13M |
| August 13, 2025 | 1,600 | 1,611 | 1,611 | 1,614 | 1,595 | 25,659 |
| August 12, 2025 | 1,601 | 1,602 | 1,602 | 1,631 | 1,593 | 42,182 |
| August 11, 2025 | 1,610 | 1,602 | 1,602 | 1,621 | 1,601 | 24,871 |
| August 08, 2025 | 1,603 | 1,610 | 1,610 | 1,629 | 1,603 | 50,226 |
| August 07, 2025 | 1,597 | 1,619 | 1,619 | 1,620 | 1,591 | 45,414 |
| August 06, 2025 | 1,609 | 1,597 | 1,597 | 1,610 | 1,587 | 18,725 |
| August 05, 2025 | 1,595 | 1,590 | 1,590 | 1,611 | 1,584 | 37,052 |
| August 04, 2025 | 1,590 | 1,591 | 1,591 | 1,593 | 1,573 | 45,055 |
| August 01, 2025 | 1,627 | 1,590 | 1,590 | 1,630 | 1,585 | 69,766 |
| July 31, 2025 | 1,622 | 1,629 | 1,629 | 1,635 | 1,613 | 42,664 |
| July 30, 2025 | 1,644 | 1,631 | 1,631 | 1,659 | 1,613 | 60,695 |
| July 29, 2025 | 1,650 | 1,622 | 1,622 | 1,650 | 1,616 | 41,771 |
| July 28, 2025 | 1,655 | 1,635 | 1,635 | 1,655 | 1,622 | 44,950 |
| July 25, 2025 | 1,652 | 1,655 | 1,655 | 1,700 | 1,650 | 106,068 |
| July 24, 2025 | 1,735 | 1,679 | 1,679 | 1,735 | 1,673 | 76,012 |
| July 23, 2025 | 1,678 | 1,710 | 1,710 | 1,774 | 1,666 | 375,440 |
| July 22, 2025 | 1,709 | 1,676 | 1,676 | 1,724 | 1,670 | 41,878 |
| July 21, 2025 | 1,697 | 1,709 | 1,709 | 1,717 | 1,680 | 34,024 |
| July 18, 2025 | 1,702 | 1,697 | 1,697 | 1,715 | 1,680 | 93,987 |
| July 17, 2025 | 1,650 | 1,701 | 1,701 | 1,780 | 1,630 | 432,574 |
| July 16, 2025 | 1,668 | 1,654 | 1,654 | 1,668 | 1,621 | 60,903 |
| July 15, 2025 | 1,678 | 1,668 | 1,668 | 1,678 | 1,652 | 32,025 |
| July 14, 2025 | 1,671 | 1,669 | 1,669 | 1,671 | 1,660 | 30,319 |
| July 11, 2025 | 1,666 | 1,668 | 1,668 | 1,668 | 1,650 | 51,229 |
| July 10, 2025 | 1,672 | 1,666 | 1,666 | 1,678 | 1,645 | 29,745 |
| July 09, 2025 | 1,671 | 1,660 | 1,660 | 1,671 | 1,651 | 12,685 |
| July 08, 2025 | 1,666 | 1,670 | 1,670 | 1,670 | 1,641 | 54,067 |
| July 07, 2025 | 1,645 | 1,668 | 1,668 | 1,675 | 1,638 | 27,606 |
| July 04, 2025 | 1,665 | 1,645 | 1,645 | 1,671 | 1,624 | 51,747 |
| July 03, 2025 | 1,638 | 1,665 | 1,665 | 1,665 | 1,638 | 42,301 |
| July 02, 2025 | 1,623 | 1,645 | 1,645 | 1,646 | 1,607 | 55,808 |
| July 01, 2025 | 1,621 | 1,623 | 1,623 | 1,623 | 1,612 | 28,434 |
| June 30, 2025 | 1,620 | 1,618 | 1,618 | 1,628 | 1,612 | 9,870 |
| June 27, 2025 | 1,641 | 1,619 | 1,619 | 1,649 | 1,537 | 72,846 |
| June 26, 2025 | 1,677 | 1,645 | 1,645 | 1,677 | 1,640 | 77,079 |
| June 25, 2025 | 1,680 | 1,677 | 1,677 | 1,682 | 1,668 | 37,756 |
| June 24, 2025 | 1,674 | 1,680 | 1,680 | 1,690 | 1,656 | 59,418 |
| June 23, 2025 | 1,685 | 1,669 | 1,669 | 1,685 | 1,664 | 29,272 |
| June 20, 2025 | 1,677 | 1,685 | 1,685 | 1,685 | 1,664 | 66,942 |
| June 19, 2025 | 1,699 | 1,677 | 1,677 | 1,709 | 1,666 | 34,104 |
| June 18, 2025 | 1,691 | 1,689 | 1,689 | 1,691 | 1,674 | 78,995 |
| June 17, 2025 | 1,673 | 1,691 | 1,691 | 1,692 | 1,673 | 58,256 |
| June 16, 2025 | 1,687 | 1,692 | 1,692 | 1,700 | 1,670 | 44,523 |
| June 13, 2025 | 1,713 | 1,687 | 1,687 | 1,734 | 1,685 | 75,897 |
| June 12, 2025 | 1,733 | 1,714 | 1,714 | 1,733 | 1,705 | 54,269 |
| June 11, 2025 | 1,698 | 1,733 | 1,733 | 1,735 | 1,692 | 44,310 |
| June 10, 2025 | 1,728 | 1,701 | 1,701 | 1,728 | 1,697 | 66,798 |
| June 09, 2025 | 1,692 | 1,733 | 1,733 | 1,745 | 1,692 | 71,879 |
| June 05, 2025 | 1,690 | 1,690 | 1,690 | 1,696 | 1,681 | 31,111 |
| June 04, 2025 | 1,700 | 1,690 | 1,690 | 1,700 | 1,678 | 27,842 |
| June 02, 2025 | 1,661 | 1,690 | 1,690 | 1,690 | 1,661 | 32,918 |
| May 30, 2025 | 1,674 | 1,670 | 1,670 | 1,674 | 1,660 | 33,649 |
| May 29, 2025 | 1,672 | 1,674 | 1,674 | 1,688 | 1,656 | 42,621 |
| May 28, 2025 | 1,669 | 1,669 | 1,669 | 1,679 | 1,660 | 18,306 |
| May 27, 2025 | 1,699 | 1,669 | 1,669 | 1,705 | 1,611 | 62,531 |
| May 26, 2025 | 1,680 | 1,690 | 1,690 | 1,704 | 1,670 | 55,674 |
| May 23, 2025 | 1,682 | 1,688 | 1,688 | 1,734 | 1,679 | 104,296 |
| May 22, 2025 | 1,662 | 1,734 | 1,734 | 1,761 | 1,655 | 377,845 |