1,962.00
-38(-1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,915 | 2,000 | 2,000 | 2,000 | 1,915 | 964,966 |
| August 18, 2025 | 1,920 | 1,901 | 1,901 | 1,929 | 1,885 | 137,547 |
| August 14, 2025 | 1,918 | 1,919 | 1,919 | 1,948 | 1,911 | 119,035 |
| August 13, 2025 | 1,946 | 1,928 | 1,928 | 1,965 | 1,920 | 263,129 |
| August 12, 2025 | 1,963 | 1,945 | 1,945 | 1,963 | 1,925 | 216,197 |
| August 11, 2025 | 1,946 | 1,963 | 1,963 | 1,992 | 1,941 | 627,678 |
| August 08, 2025 | 1,857 | 1,911 | 1,911 | 1,980 | 1,856 | 1.21M |
| August 07, 2025 | 1,826 | 1,842 | 1,842 | 1,858 | 1,824 | 92,219 |
| August 06, 2025 | 1,828 | 1,819 | 1,819 | 1,828 | 1,810 | 46,595 |
| August 05, 2025 | 1,807 | 1,828 | 1,828 | 1,846 | 1,807 | 85,216 |
| August 04, 2025 | 1,802 | 1,812 | 1,812 | 1,816 | 1,786 | 63,981 |
| August 01, 2025 | 1,835 | 1,802 | 1,802 | 1,843 | 1,792 | 113,298 |
| July 31, 2025 | 1,836 | 1,850 | 1,850 | 1,859 | 1,825 | 74,515 |
| July 30, 2025 | 1,831 | 1,836 | 1,836 | 1,841 | 1,821 | 58,137 |
| July 29, 2025 | 1,838 | 1,831 | 1,831 | 1,839 | 1,818 | 65,788 |
| July 28, 2025 | 1,870 | 1,840 | 1,840 | 1,873 | 1,827 | 120,324 |
| July 25, 2025 | 1,876 | 1,874 | 1,874 | 1,878 | 1,846 | 105,346 |
| July 24, 2025 | 1,871 | 1,876 | 1,876 | 1,887 | 1,859 | 263,235 |
| July 23, 2025 | 1,856 | 1,869 | 1,869 | 1,880 | 1,855 | 163,850 |
| July 22, 2025 | 1,836 | 1,856 | 1,856 | 1,880 | 1,834 | 404,346 |
| July 21, 2025 | 1,817 | 1,836 | 1,836 | 1,837 | 1,813 | 127,776 |
| July 18, 2025 | 1,819 | 1,813 | 1,813 | 1,822 | 1,810 | 35,485 |
| July 17, 2025 | 1,816 | 1,819 | 1,819 | 1,823 | 1,810 | 99,174 |
| July 16, 2025 | 1,818 | 1,816 | 1,816 | 1,819 | 1,801 | 40,976 |
| July 15, 2025 | 1,821 | 1,821 | 1,821 | 1,822 | 1,811 | 95,206 |
| July 14, 2025 | 1,821 | 1,821 | 1,821 | 1,823 | 1,809 | 79,898 |
| July 11, 2025 | 1,819 | 1,819 | 1,819 | 1,824 | 1,810 | 48,409 |
| July 10, 2025 | 1,833 | 1,818 | 1,818 | 1,833 | 1,808 | 47,792 |
| July 09, 2025 | 1,804 | 1,815 | 1,815 | 1,821 | 1,800 | 80,222 |
| July 08, 2025 | 1,809 | 1,805 | 1,805 | 1,815 | 1,802 | 47,919 |
| July 07, 2025 | 1,820 | 1,808 | 1,808 | 1,821 | 1,800 | 54,468 |
| July 04, 2025 | 1,811 | 1,824 | 1,824 | 1,828 | 1,798 | 100,659 |
| July 03, 2025 | 1,798 | 1,811 | 1,811 | 1,811 | 1,781 | 56,213 |
| July 02, 2025 | 1,794 | 1,798 | 1,798 | 1,799 | 1,781 | 95,059 |
| July 01, 2025 | 1,788 | 1,787 | 1,787 | 1,800 | 1,785 | 65,735 |
| June 30, 2025 | 1,792 | 1,788 | 1,788 | 1,806 | 1,785 | 64,471 |
| June 27, 2025 | 1,802 | 1,800 | 1,800 | 1,809 | 1,784 | 106,096 |
| June 26, 2025 | 1,829 | 1,810 | 1,810 | 1,831 | 1,793 | 99,330 |
| June 25, 2025 | 1,827 | 1,827 | 1,827 | 1,841 | 1,810 | 100,565 |
| June 24, 2025 | 1,807 | 1,827 | 1,827 | 1,829 | 1,800 | 137,439 |
| June 23, 2025 | 1,831 | 1,795 | 1,795 | 1,831 | 1,786 | 220,219 |
| June 20, 2025 | 1,833 | 1,824 | 1,824 | 1,841 | 1,822 | 67,523 |
| June 19, 2025 | 1,840 | 1,833 | 1,833 | 1,859 | 1,819 | 120,654 |
| June 18, 2025 | 1,861 | 1,840 | 1,840 | 1,861 | 1,830 | 102,162 |
| June 17, 2025 | 1,860 | 1,863 | 1,863 | 1,883 | 1,836 | 114,508 |
| June 16, 2025 | 1,855 | 1,864 | 1,864 | 1,880 | 1,837 | 79,476 |
| June 13, 2025 | 1,865 | 1,853 | 1,853 | 1,873 | 1,829 | 150,502 |
| June 12, 2025 | 1,826 | 1,865 | 1,865 | 1,870 | 1,825 | 119,520 |
| June 11, 2025 | 1,826 | 1,825 | 1,825 | 1,827 | 1,815 | 254,330 |
| June 10, 2025 | 1,817 | 1,823 | 1,823 | 1,826 | 1,808 | 130,791 |
| June 09, 2025 | 1,821 | 1,824 | 1,824 | 1,834 | 1,809 | 103,508 |
| June 05, 2025 | 1,810 | 1,823 | 1,823 | 1,835 | 1,807 | 118,729 |
| June 04, 2025 | 1,812 | 1,810 | 1,810 | 1,823 | 1,805 | 84,677 |
| June 02, 2025 | 1,829 | 1,811 | 1,811 | 1,829 | 1,799 | 65,772 |
| May 30, 2025 | 1,816 | 1,828 | 1,828 | 1,831 | 1,808 | 62,451 |
| May 29, 2025 | 1,802 | 1,827 | 1,827 | 1,828 | 1,800 | 97,280 |
| May 28, 2025 | 1,776 | 1,802 | 1,802 | 1,804 | 1,776 | 95,409 |
| May 27, 2025 | 1,798 | 1,783 | 1,783 | 1,805 | 1,775 | 52,046 |
| May 26, 2025 | 1,793 | 1,795 | 1,795 | 1,808 | 1,789 | 26,953 |
| May 23, 2025 | 1,805 | 1,793 | 1,793 | 1,805 | 1,781 | 68,742 |