1,046.00
-60(-5.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,085 | 1,046 | 1,046 | 1,117 | 1,035 | 1.56M |
| August 21, 2025 | 1,105 | 1,106 | 1,106 | 1,129 | 1,095 | 513,761 |
| August 20, 2025 | 1,129 | 1,105 | 1,105 | 1,131 | 1,093 | 968,142 |
| August 19, 2025 | 1,211 | 1,129 | 1,129 | 1,247 | 1,120 | 1.32M |
| August 18, 2025 | 1,217 | 1,212 | 1,212 | 1,268 | 1,210 | 786,319 |
| August 14, 2025 | 1,217 | 1,211 | 1,211 | 1,230 | 1,200 | 641,542 |
| August 13, 2025 | 1,244 | 1,216 | 1,216 | 1,245 | 1,216 | 628,097 |
| August 12, 2025 | 1,190 | 1,243 | 1,243 | 1,284 | 1,190 | 1.78M |
| August 11, 2025 | 1,205 | 1,190 | 1,190 | 1,217 | 1,156 | 748,719 |
| August 08, 2025 | 1,150 | 1,196 | 1,196 | 1,211 | 1,130 | 978,055 |
| August 07, 2025 | 1,152 | 1,165 | 1,165 | 1,178 | 1,121 | 1.34M |
| August 06, 2025 | 1,129 | 1,152 | 1,152 | 1,191 | 1,112 | 2.26M |
| August 05, 2025 | 1,241 | 1,132 | 1,132 | 1,242 | 1,125 | 3.5M |
| August 04, 2025 | 1,298 | 1,241 | 1,241 | 1,299 | 1,169 | 1.68M |
| August 01, 2025 | 1,803.53 | 1,848.38 | 1,848.38 | 1,856.53 | 1,766.83 | 2.07M |
| July 31, 2025 | 1,855.17 | 1,803.53 | 1,803.53 | 1,855.17 | 1,777.7 | 1.53M |
| July 30, 2025 | 1,804.88 | 1,855.17 | 1,855.17 | 1,898.66 | 1,780.42 | 1.86M |
| July 29, 2025 | 1,834.79 | 1,804.88 | 1,804.88 | 1,834.79 | 1,769.55 | 1.16M |
| July 28, 2025 | 1,791.29 | 1,844.3 | 1,844.3 | 1,887.79 | 1,781.78 | 1.42M |
| July 25, 2025 | 1,798.09 | 1,791.29 | 1,791.29 | 1,814.4 | 1,766.83 | 949,331 |
| July 24, 2025 | 1,848.38 | 1,802.17 | 1,802.17 | 1,864.69 | 1,783.14 | 1.63M |
| July 23, 2025 | 1,882.35 | 1,848.38 | 1,848.38 | 1,893.23 | 1,815.76 | 1.77M |
| July 22, 2025 | 1,967.98 | 1,895.94 | 1,895.94 | 1,970.7 | 1,880.99 | 1.61M |
| July 21, 2025 | 1,943.51 | 1,974.77 | 1,974.77 | 2,023.7 | 1,929.92 | 1.47M |
| July 18, 2025 | 1,954.39 | 1,936.72 | 1,936.72 | 2,010.11 | 1,936.72 | 1.7M |
| July 17, 2025 | 1,497 | 1,439 | 1,439 | 1,499 | 1,411 | 2.44M |
| July 16, 2025 | 1,504 | 1,496 | 1,496 | 1,505 | 1,478 | 1.01M |
| July 15, 2025 | 1,520 | 1,502 | 1,502 | 1,528 | 1,499 | 1.13M |
| July 14, 2025 | 1,537 | 1,515 | 1,515 | 1,548 | 1,502 | 1.21M |
| July 11, 2025 | 1,561 | 1,535 | 1,535 | 1,610 | 1,535 | 2.03M |
| July 10, 2025 | 1,558 | 1,547 | 1,547 | 1,562 | 1,532 | 1.22M |
| July 09, 2025 | 1,620 | 1,558 | 1,558 | 1,620 | 1,545 | 1.64M |
| July 08, 2025 | 1,590 | 1,620 | 1,620 | 1,629 | 1,564 | 1.32M |
| July 07, 2025 | 1,627 | 1,592 | 1,592 | 1,627 | 1,576 | 1.25M |
| July 04, 2025 | 1,628 | 1,621 | 1,621 | 1,655 | 1,609 | 1.24M |
| July 03, 2025 | 1,710 | 1,627 | 1,627 | 1,714 | 1,614 | 2.88M |
| July 02, 2025 | 1,663 | 1,686 | 1,686 | 1,746 | 1,591 | 6.23M |
| July 01, 2025 | 1,648 | 1,658 | 1,658 | 1,695 | 1,606 | 3.29M |
| June 30, 2025 | 1,670 | 1,632 | 1,632 | 1,671 | 1,580 | 2.82M |
| June 27, 2025 | 1,533 | 1,670 | 1,670 | 1,725 | 1,519 | 12.08M |
| June 26, 2025 | 1,565 | 1,519 | 1,519 | 1,579 | 1,505 | 1.98M |
| June 25, 2025 | 1,580 | 1,553 | 1,553 | 1,585 | 1,529 | 1.88M |
| June 24, 2025 | 1,535 | 1,555 | 1,555 | 1,569 | 1,489 | 3.19M |
| June 23, 2025 | 1,450 | 1,521 | 1,521 | 1,585 | 1,419 | 6.73M |
| June 20, 2025 | 1,431 | 1,418 | 1,418 | 1,547 | 1,361 | 18.08M |
| June 19, 2025 | 1,774 | 1,793 | 1,793 | 1,843 | 1,732 | 5.7M |
| June 18, 2025 | 1,825 | 1,772 | 1,772 | 1,865 | 1,770 | 5.74M |
| June 17, 2025 | 2,015 | 1,854 | 1,854 | 2,045 | 1,825 | 12.28M |
| June 16, 2025 | 1,590 | 2,015 | 2,015 | 2,085 | 1,570 | 45.07M |
| June 13, 2025 | 1,642 | 1,604 | 1,604 | 1,649 | 1,550 | 3.42M |
| June 12, 2025 | 1,611 | 1,642 | 1,642 | 1,694 | 1,554 | 3.75M |
| June 11, 2025 | 1,598 | 1,613 | 1,613 | 1,680 | 1,595 | 3.02M |
| June 10, 2025 | 1,652 | 1,579 | 1,579 | 1,652 | 1,559 | 2.21M |
| June 09, 2025 | 1,678 | 1,653 | 1,653 | 1,734 | 1,600 | 3.64M |
| June 05, 2025 | 1,457 | 1,645 | 1,645 | 1,688 | 1,410 | 8.88M |
| June 04, 2025 | 1,633 | 1,457 | 1,457 | 1,697 | 1,454 | 4.93M |
| June 02, 2025 | 1,605 | 1,550 | 1,550 | 1,642 | 1,549 | 2.76M |
| May 30, 2025 | 1,638 | 1,587 | 1,587 | 1,665 | 1,577 | 1.93M |
| May 29, 2025 | 1,560 | 1,615 | 1,615 | 1,640 | 1,560 | 2.91M |
| May 28, 2025 | 1,600 | 1,536 | 1,536 | 1,615 | 1,519 | 2.34M |