1,880.00
-9(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,890 | 1,880 | 1,880 | 1,891 | 1,850 | 18,137 |
| September 05, 2025 | 1,887 | 1,889 | 1,889 | 1,900 | 1,870 | 21,476 |
| September 04, 2025 | 1,891 | 1,887 | 1,887 | 1,900 | 1,884 | 5,571 |
| September 03, 2025 | 1,858 | 1,888 | 1,888 | 1,892 | 1,842 | 20,921 |
| September 02, 2025 | 1,867 | 1,858 | 1,858 | 1,867 | 1,841 | 19,060 |
| September 01, 2025 | 1,891 | 1,846 | 1,846 | 1,891 | 1,843 | 20,446 |
| August 29, 2025 | 1,892 | 1,875 | 1,875 | 1,892 | 1,871 | 12,509 |
| August 28, 2025 | 1,895 | 1,887 | 1,887 | 1,895 | 1,879 | 9,532 |
| August 27, 2025 | 1,894 | 1,887 | 1,887 | 1,894 | 1,872 | 26,982 |
| August 26, 2025 | 1,888 | 1,889 | 1,889 | 1,895 | 1,878 | 13,573 |
| August 25, 2025 | 1,889 | 1,888 | 1,888 | 1,893 | 1,887 | 8,700 |
| August 22, 2025 | 1,891 | 1,888 | 1,888 | 1,892 | 1,884 | 21,078 |
| August 21, 2025 | 1,886 | 1,888 | 1,888 | 1,904 | 1,876 | 11,187 |
| August 20, 2025 | 1,897 | 1,883 | 1,883 | 1,897 | 1,854 | 28,146 |
| August 19, 2025 | 1,885 | 1,895 | 1,895 | 1,896 | 1,870 | 16,865 |
| August 18, 2025 | 1,920 | 1,885 | 1,885 | 1,920 | 1,880 | 25,172 |
| August 14, 2025 | 1,936 | 1,920 | 1,920 | 1,936 | 1,915 | 20,868 |
| August 13, 2025 | 1,932 | 1,936 | 1,936 | 1,943 | 1,920 | 28,712 |
| August 12, 2025 | 1,932 | 1,932 | 1,932 | 1,955 | 1,913 | 54,000 |
| August 11, 2025 | 1,921 | 1,923 | 1,923 | 1,939 | 1,912 | 25,102 |
| August 08, 2025 | 1,919 | 1,921 | 1,921 | 1,933 | 1,913 | 26,085 |
| August 07, 2025 | 1,907 | 1,908 | 1,908 | 1,919 | 1,902 | 22,851 |
| August 06, 2025 | 1,900 | 1,904 | 1,904 | 1,906 | 1,880 | 20,310 |
| August 05, 2025 | 1,878 | 1,900 | 1,900 | 1,900 | 1,811 | 55,071 |
| August 04, 2025 | 1,880 | 1,877 | 1,877 | 1,894 | 1,863 | 30,692 |
| August 01, 2025 | 1,920 | 1,885 | 1,885 | 1,920 | 1,877 | 31,314 |
| July 31, 2025 | 1,930 | 1,920 | 1,920 | 1,946 | 1,804 | 72,961 |
| July 30, 2025 | 1,901 | 1,929 | 1,929 | 1,948 | 1,901 | 33,897 |
| July 29, 2025 | 1,890 | 1,913 | 1,913 | 1,927 | 1,870 | 37,762 |
| July 28, 2025 | 1,911 | 1,925 | 1,925 | 1,987 | 1,888 | 44,489 |
| July 25, 2025 | 1,949 | 1,901 | 1,901 | 1,949 | 1,893 | 40,302 |
| July 24, 2025 | 1,955 | 1,923 | 1,923 | 1,975 | 1,921 | 43,516 |
| July 23, 2025 | 1,975 | 1,964 | 1,964 | 1,979 | 1,959 | 20,138 |
| July 22, 2025 | 1,974 | 1,975 | 1,975 | 1,990 | 1,951 | 44,654 |
| July 21, 2025 | 2,010 | 1,980 | 1,980 | 2,010 | 1,974 | 66,391 |
| July 18, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 1,989 | 44,168 |
| July 17, 2025 | 1,998 | 2,010 | 2,010 | 2,010 | 1,992 | 28,183 |
| July 16, 2025 | 2,000 | 1,998 | 1,998 | 2,020 | 1,970 | 24,718 |
| July 15, 2025 | 2,020 | 2,020 | 2,020 | 2,030 | 1,995 | 53,031 |
| July 14, 2025 | 2,015 | 2,020 | 2,020 | 2,035 | 1,996 | 49,059 |
| July 11, 2025 | 2,010 | 2,000 | 2,000 | 2,030 | 1,998 | 42,445 |
| July 10, 2025 | 2,005 | 2,005 | 2,005 | 2,030 | 2,000 | 49,115 |
| July 09, 2025 | 1,995 | 2,005 | 2,005 | 2,015 | 1,988 | 57,700 |
| July 08, 2025 | 1,994 | 2,000 | 2,000 | 2,020 | 1,988 | 50,077 |
| July 07, 2025 | 2,000 | 1,995 | 1,995 | 2,015 | 1,987 | 32,224 |
| July 04, 2025 | 2,000 | 2,015 | 2,015 | 2,025 | 1,992 | 30,599 |
| July 03, 2025 | 2,010 | 2,025 | 2,025 | 2,050 | 1,998 | 50,660 |
| July 02, 2025 | 2,035 | 2,020 | 2,020 | 2,050 | 1,986 | 47,728 |
| July 01, 2025 | 2,010 | 2,030 | 2,030 | 2,050 | 1,997 | 126,286 |
| June 30, 2025 | 2,000 | 2,010 | 2,010 | 2,025 | 1,998 | 50,935 |
| June 27, 2025 | 2,040 | 2,000 | 2,000 | 2,040 | 1,998 | 89,734 |
| June 26, 2025 | 2,005 | 2,030 | 2,030 | 2,060 | 1,991 | 222,544 |
| June 25, 2025 | 1,991 | 2,005 | 2,005 | 2,020 | 1,976 | 85,405 |
| June 24, 2025 | 1,965 | 1,991 | 1,991 | 1,996 | 1,965 | 51,829 |
| June 23, 2025 | 1,984 | 1,959 | 1,959 | 1,984 | 1,947 | 37,877 |
| June 20, 2025 | 1,982 | 1,984 | 1,984 | 1,991 | 1,970 | 41,394 |
| June 19, 2025 | 1,967 | 1,981 | 1,981 | 1,990 | 1,954 | 28,798 |
| June 18, 2025 | 1,962 | 1,967 | 1,967 | 1,990 | 1,960 | 25,099 |
| June 17, 2025 | 1,966 | 1,962 | 1,962 | 1,996 | 1,954 | 62,458 |
| June 16, 2025 | 1,934 | 1,960 | 1,960 | 1,994 | 1,920 | 39,480 |