1,885.00
-35(-1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 1,985 | 1,947 | 1,947 | 1,990 | 1,929 | 89,642 |
| June 12, 2025 | 1,989 | 1,991 | 1,991 | 2,000 | 1,977 | 29,100 |
| June 11, 2025 | 1,981 | 1,988 | 1,988 | 1,999 | 1,970 | 55,827 |
| June 10, 2025 | 1,992 | 1,980 | 1,980 | 1,999 | 1,972 | 47,415 |
| June 09, 2025 | 1,972 | 1,992 | 1,992 | 2,020 | 1,913 | 101,808 |
| June 05, 2025 | 1,915 | 1,972 | 1,972 | 1,986 | 1,909 | 255,574 |
| June 04, 2025 | 1,889 | 1,912 | 1,912 | 1,916 | 1,889 | 98,833 |
| June 02, 2025 | 1,889 | 1,889 | 1,889 | 1,899 | 1,882 | 58,966 |
| May 30, 2025 | 1,881 | 1,888 | 1,888 | 1,899 | 1,876 | 43,563 |
| May 29, 2025 | 1,882 | 1,890 | 1,890 | 1,894 | 1,880 | 27,035 |
| May 28, 2025 | 1,853 | 1,882 | 1,882 | 1,888 | 1,853 | 41,843 |
| May 27, 2025 | 1,874 | 1,865 | 1,865 | 1,874 | 1,850 | 19,456 |
| May 26, 2025 | 1,836 | 1,867 | 1,867 | 1,871 | 1,833 | 43,237 |
| May 23, 2025 | 1,830 | 1,836 | 1,836 | 1,848 | 1,830 | 17,746 |
| May 22, 2025 | 1,831 | 1,832 | 1,832 | 1,843 | 1,826 | 32,188 |