1,590.00
-83(-4.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,655 | 1,590 | 1,590 | 1,661 | 1,590 | 1.15M |
| August 14, 2025 | 1,624 | 1,673 | 1,673 | 1,694 | 1,624 | 2.61M |
| August 13, 2025 | 1,625 | 1,630 | 1,630 | 1,665 | 1,618 | 751,424 |
| August 12, 2025 | 1,604 | 1,619 | 1,619 | 1,643 | 1,592 | 941,257 |
| August 11, 2025 | 1,535 | 1,615 | 1,615 | 1,642 | 1,535 | 2.11M |
| August 08, 2025 | 1,493 | 1,531 | 1,531 | 1,560 | 1,493 | 1.09M |
| August 07, 2025 | 1,496 | 1,497 | 1,497 | 1,524 | 1,486 | 470,627 |
| August 06, 2025 | 1,470 | 1,495 | 1,495 | 1,521 | 1,465 | 363,687 |
| August 05, 2025 | 1,453 | 1,478 | 1,478 | 1,489 | 1,453 | 534,979 |
| August 04, 2025 | 1,442 | 1,450 | 1,450 | 1,467 | 1,436 | 340,855 |
| August 01, 2025 | 1,506 | 1,451 | 1,451 | 1,514 | 1,443 | 1.29M |
| July 31, 2025 | 1,551 | 1,515 | 1,515 | 1,558 | 1,510 | 1.04M |
| July 30, 2025 | 1,580 | 1,540 | 1,540 | 1,581 | 1,540 | 1.39M |
| July 29, 2025 | 1,583 | 1,579 | 1,579 | 1,668 | 1,540 | 7.49M |
| July 28, 2025 | 1,529 | 1,582 | 1,582 | 1,792 | 1,514 | 24.07M |
| July 25, 2025 | 1,545 | 1,529 | 1,529 | 1,568 | 1,526 | 579,233 |
| July 24, 2025 | 1,549 | 1,526 | 1,526 | 1,583 | 1,525 | 410,833 |
| July 23, 2025 | 1,561 | 1,549 | 1,549 | 1,575 | 1,547 | 401,700 |
| July 22, 2025 | 1,580 | 1,560 | 1,560 | 1,598 | 1,540 | 1.07M |
| July 21, 2025 | 1,519 | 1,570 | 1,570 | 1,602 | 1,512 | 3.85M |
| July 18, 2025 | 1,494 | 1,510 | 1,510 | 1,524 | 1,493 | 543,143 |
| July 17, 2025 | 1,501 | 1,496 | 1,496 | 1,503 | 1,487 | 315,468 |
| July 16, 2025 | 1,520 | 1,501 | 1,501 | 1,520 | 1,499 | 283,593 |
| July 15, 2025 | 1,510 | 1,520 | 1,520 | 1,522 | 1,497 | 262,108 |
| July 14, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,499 | 285,049 |
| July 11, 2025 | 1,534 | 1,523 | 1,523 | 1,540 | 1,517 | 302,885 |
| July 10, 2025 | 1,534 | 1,528 | 1,528 | 1,541 | 1,520 | 317,628 |
| July 09, 2025 | 1,528 | 1,533 | 1,533 | 1,543 | 1,518 | 550,069 |
| July 08, 2025 | 1,504 | 1,514 | 1,514 | 1,534 | 1,497 | 457,973 |
| July 07, 2025 | 1,527 | 1,508 | 1,508 | 1,527 | 1,504 | 218,869 |
| July 04, 2025 | 1,530 | 1,527 | 1,527 | 1,541 | 1,517 | 354,979 |
| July 03, 2025 | 1,515 | 1,538 | 1,538 | 1,551 | 1,505 | 474,300 |
| July 02, 2025 | 1,512 | 1,512 | 1,512 | 1,520 | 1,488 | 350,589 |
| July 01, 2025 | 1,523 | 1,512 | 1,512 | 1,523 | 1,506 | 282,354 |
| June 30, 2025 | 1,490 | 1,512 | 1,512 | 1,519 | 1,490 | 221,062 |
| June 27, 2025 | 1,510 | 1,494 | 1,494 | 1,515 | 1,492 | 311,696 |
| June 26, 2025 | 1,528 | 1,510 | 1,510 | 1,530 | 1,495 | 408,855 |
| June 25, 2025 | 1,524 | 1,530 | 1,530 | 1,541 | 1,508 | 399,007 |
| June 24, 2025 | 1,516 | 1,524 | 1,524 | 1,526 | 1,504 | 580,445 |
| June 23, 2025 | 1,549 | 1,494 | 1,494 | 1,549 | 1,490 | 890,079 |
| June 20, 2025 | 1,538 | 1,552 | 1,552 | 1,555 | 1,524 | 480,815 |
| June 19, 2025 | 1,552 | 1,537 | 1,537 | 1,562 | 1,535 | 472,650 |
| June 18, 2025 | 1,541 | 1,556 | 1,556 | 1,563 | 1,541 | 314,057 |
| June 17, 2025 | 1,551 | 1,554 | 1,554 | 1,577 | 1,539 | 443,098 |
| June 16, 2025 | 1,552 | 1,553 | 1,553 | 1,568 | 1,541 | 473,930 |
| June 13, 2025 | 1,595 | 1,573 | 1,573 | 1,600 | 1,560 | 599,346 |
| June 12, 2025 | 1,588 | 1,594 | 1,594 | 1,607 | 1,578 | 707,536 |
| June 11, 2025 | 1,579 | 1,588 | 1,588 | 1,592 | 1,567 | 587,600 |
| June 10, 2025 | 1,576 | 1,571 | 1,571 | 1,594 | 1,565 | 724,165 |
| June 09, 2025 | 1,568 | 1,576 | 1,576 | 1,580 | 1,560 | 556,275 |
| June 05, 2025 | 1,558 | 1,566 | 1,566 | 1,580 | 1,540 | 637,757 |
| June 04, 2025 | 1,529 | 1,558 | 1,558 | 1,562 | 1,529 | 656,035 |
| June 02, 2025 | 1,561 | 1,534 | 1,534 | 1,564 | 1,523 | 454,036 |
| May 30, 2025 | 1,548 | 1,553 | 1,553 | 1,589 | 1,537 | 645,582 |
| May 29, 2025 | 1,571 | 1,553 | 1,553 | 1,583 | 1,545 | 535,512 |
| May 28, 2025 | 1,525 | 1,570 | 1,570 | 1,587 | 1,525 | 826,935 |
| May 27, 2025 | 1,535 | 1,529 | 1,529 | 1,548 | 1,520 | 433,127 |
| May 26, 2025 | 1,525 | 1,541 | 1,541 | 1,559 | 1,525 | 287,467 |
| May 23, 2025 | 1,559 | 1,533 | 1,533 | 1,565 | 1,531 | 406,069 |
| May 22, 2025 | 1,582 | 1,558 | 1,558 | 1,591 | 1,555 | 471,794 |