1,391.00
-21(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,417 | 1,391 | 1,391 | 1,417 | 1,377 | 154,061 |
| August 14, 2025 | 1,423 | 1,412 | 1,412 | 1,437 | 1,412 | 171,745 |
| August 13, 2025 | 1,419 | 1,423 | 1,423 | 1,430 | 1,413 | 88,042 |
| August 12, 2025 | 1,403 | 1,413 | 1,413 | 1,442 | 1,403 | 166,845 |
| August 11, 2025 | 1,414 | 1,402 | 1,402 | 1,427 | 1,395 | 144,293 |
| August 08, 2025 | 1,421 | 1,414 | 1,414 | 1,435 | 1,410 | 157,168 |
| August 07, 2025 | 1,429 | 1,421 | 1,421 | 1,436 | 1,414 | 123,799 |
| August 06, 2025 | 1,423 | 1,421 | 1,421 | 1,436 | 1,416 | 158,334 |
| August 05, 2025 | 1,404 | 1,423 | 1,423 | 1,444 | 1,404 | 206,456 |
| August 04, 2025 | 1,381 | 1,398 | 1,398 | 1,422 | 1,372 | 230,540 |
| August 01, 2025 | 1,424 | 1,391 | 1,391 | 1,425 | 1,389 | 391,003 |
| July 31, 2025 | 1,481 | 1,425 | 1,425 | 1,503 | 1,420 | 494,388 |
| July 30, 2025 | 1,448 | 1,479 | 1,479 | 1,498 | 1,447 | 309,921 |
| July 29, 2025 | 1,465 | 1,448 | 1,448 | 1,475 | 1,430 | 164,248 |
| July 28, 2025 | 1,476 | 1,456 | 1,456 | 1,493 | 1,444 | 220,830 |
| July 25, 2025 | 1,475 | 1,475 | 1,475 | 1,493 | 1,460 | 225,640 |
| July 24, 2025 | 1,522 | 1,475 | 1,475 | 1,522 | 1,474 | 505,462 |
| July 23, 2025 | 1,478 | 1,521 | 1,521 | 1,548 | 1,478 | 1.27M |
| July 22, 2025 | 1,487 | 1,477 | 1,477 | 1,522 | 1,451 | 1.14M |
| July 21, 2025 | 1,442 | 1,485 | 1,485 | 1,498 | 1,435 | 304,543 |
| July 18, 2025 | 1,474 | 1,444 | 1,444 | 1,498 | 1,444 | 453,592 |
| July 17, 2025 | 1,482 | 1,479 | 1,479 | 1,482 | 1,451 | 94,817 |
| July 16, 2025 | 1,501 | 1,475 | 1,475 | 1,506 | 1,470 | 237,465 |
| July 15, 2025 | 1,502 | 1,501 | 1,501 | 1,514 | 1,460 | 213,458 |
| July 14, 2025 | 1,490 | 1,499 | 1,499 | 1,510 | 1,464 | 275,164 |
| July 11, 2025 | 1,504 | 1,494 | 1,494 | 1,550 | 1,485 | 533,043 |
| July 10, 2025 | 1,471 | 1,500 | 1,500 | 1,509 | 1,461 | 506,558 |
| July 09, 2025 | 1,470 | 1,460 | 1,460 | 1,471 | 1,450 | 158,483 |
| July 08, 2025 | 1,443 | 1,456 | 1,456 | 1,481 | 1,433 | 189,482 |
| July 07, 2025 | 1,538 | 1,451 | 1,451 | 1,538 | 1,435 | 493,077 |
| July 04, 2025 | 1,467 | 1,505 | 1,505 | 1,520 | 1,447 | 709,544 |
| July 03, 2025 | 1,451 | 1,461 | 1,461 | 1,490 | 1,424 | 682,805 |
| July 02, 2025 | 1,394 | 1,427 | 1,427 | 1,448 | 1,385 | 791,556 |
| July 01, 2025 | 1,320 | 1,375 | 1,375 | 1,393 | 1,320 | 478,188 |
| June 30, 2025 | 1,322 | 1,320 | 1,320 | 1,345 | 1,313 | 176,727 |
| June 27, 2025 | 1,360 | 1,321 | 1,321 | 1,360 | 1,310 | 432,773 |
| June 26, 2025 | 1,382 | 1,354 | 1,354 | 1,414 | 1,344 | 511,302 |
| June 25, 2025 | 1,318 | 1,379 | 1,379 | 1,534 | 1,312 | 6.33M |
| June 24, 2025 | 1,294 | 1,311 | 1,311 | 1,333 | 1,294 | 168,796 |
| June 23, 2025 | 1,311 | 1,290 | 1,290 | 1,311 | 1,280 | 257,762 |
| June 20, 2025 | 1,308 | 1,313 | 1,313 | 1,323 | 1,301 | 201,701 |
| June 19, 2025 | 1,314 | 1,311 | 1,311 | 1,331 | 1,301 | 157,876 |
| June 18, 2025 | 1,285 | 1,314 | 1,314 | 1,377 | 1,285 | 603,651 |
| June 17, 2025 | 1,301 | 1,299 | 1,299 | 1,311 | 1,290 | 208,408 |
| June 16, 2025 | 1,290 | 1,298 | 1,298 | 1,302 | 1,258 | 324,808 |
| June 13, 2025 | 1,345 | 1,290 | 1,290 | 1,345 | 1,280 | 504,206 |
| June 12, 2025 | 1,351 | 1,345 | 1,345 | 1,359 | 1,344 | 246,725 |
| June 11, 2025 | 1,333 | 1,344 | 1,344 | 1,353 | 1,333 | 222,881 |
| June 10, 2025 | 1,356 | 1,339 | 1,339 | 1,367 | 1,325 | 199,006 |
| June 09, 2025 | 1,363 | 1,352 | 1,352 | 1,368 | 1,330 | 243,361 |
| June 05, 2025 | 1,297 | 1,338 | 1,338 | 1,359 | 1,280 | 297,746 |
| June 04, 2025 | 1,363 | 1,319 | 1,319 | 1,364 | 1,247 | 882,171 |
| June 02, 2025 | 1,397 | 1,352 | 1,352 | 1,398 | 1,352 | 351,249 |
| May 30, 2025 | 1,450 | 1,397 | 1,397 | 1,451 | 1,390 | 276,633 |
| May 29, 2025 | 1,409 | 1,440 | 1,440 | 1,449 | 1,409 | 277,623 |
| May 28, 2025 | 1,385 | 1,409 | 1,359 | 1,414 | 1,372 | 357,911 |
| May 27, 2025 | 1,408 | 1,385 | 1,335.85 | 1,408 | 1,370 | 217,463 |
| May 26, 2025 | 1,394 | 1,383 | 1,333.92 | 1,401 | 1,373 | 308,286 |
| May 23, 2025 | 1,399 | 1,394 | 1,394 | 1,417 | 1,384 | 356,023 |
| May 22, 2025 | 1,455 | 1,399 | 1,399 | 1,455 | 1,398 | 571,295 |