1,264.00
-6(-0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,270 | 1,264 | 1,264 | 1,270 | 1,255 | 5,449 |
| August 14, 2025 | 1,269 | 1,270 | 1,270 | 1,273 | 1,261 | 6,343 |
| August 13, 2025 | 1,290 | 1,274 | 1,274 | 1,290 | 1,225 | 8,222 |
| August 12, 2025 | 1,279 | 1,277 | 1,277 | 1,285 | 1,270 | 11,802 |
| August 11, 2025 | 1,284 | 1,279 | 1,279 | 1,286 | 1,276 | 7,236 |
| August 08, 2025 | 1,285 | 1,284 | 1,284 | 1,297 | 1,275 | 60,117 |
| August 07, 2025 | 1,287 | 1,283 | 1,283 | 1,290 | 1,271 | 8,471 |
| August 06, 2025 | 1,295 | 1,284 | 1,284 | 1,295 | 1,270 | 8,575 |
| August 05, 2025 | 1,285 | 1,283 | 1,283 | 1,290 | 1,265 | 14,933 |
| August 04, 2025 | 1,270 | 1,282 | 1,282 | 1,310 | 1,270 | 12,221 |
| August 01, 2025 | 1,296 | 1,284 | 1,284 | 1,296 | 1,256 | 43,858 |
| July 31, 2025 | 1,301 | 1,297 | 1,297 | 1,305 | 1,290 | 16,956 |
| July 30, 2025 | 1,310 | 1,301 | 1,301 | 1,337 | 1,296 | 24,897 |
| July 29, 2025 | 1,320 | 1,310 | 1,310 | 1,320 | 1,302 | 11,448 |
| July 28, 2025 | 1,304 | 1,320 | 1,320 | 1,340 | 1,300 | 15,302 |
| July 25, 2025 | 1,306 | 1,305 | 1,305 | 1,328 | 1,303 | 328,369 |
| July 24, 2025 | 1,321 | 1,306 | 1,306 | 1,331 | 1,302 | 33,401 |
| July 23, 2025 | 1,339 | 1,331 | 1,331 | 1,340 | 1,325 | 4,732 |
| July 22, 2025 | 1,317 | 1,331 | 1,331 | 1,340 | 1,317 | 2,759 |
| July 21, 2025 | 1,339 | 1,331 | 1,331 | 1,349 | 1,310 | 33,759 |
| July 18, 2025 | 1,323 | 1,331 | 1,331 | 1,349 | 1,319 | 9,523 |
| July 17, 2025 | 1,349 | 1,324 | 1,324 | 1,349 | 1,315 | 2,096 |
| July 16, 2025 | 1,342 | 1,334 | 1,334 | 1,348 | 1,330 | 2,356 |
| July 15, 2025 | 1,344 | 1,331 | 1,331 | 1,360 | 1,331 | 11,689 |
| July 14, 2025 | 1,340 | 1,344 | 1,344 | 1,350 | 1,333 | 12,376 |
| July 11, 2025 | 1,334 | 1,340 | 1,340 | 1,340 | 1,331 | 4,132 |
| July 10, 2025 | 1,341 | 1,337 | 1,337 | 1,351 | 1,328 | 33,045 |
| July 09, 2025 | 1,310 | 1,334 | 1,334 | 1,337 | 1,303 | 31,007 |
| July 08, 2025 | 1,313 | 1,309 | 1,309 | 1,313 | 1,291 | 15,149 |
| July 07, 2025 | 1,305 | 1,305 | 1,305 | 1,308 | 1,297 | 9,853 |
| July 04, 2025 | 1,303 | 1,305 | 1,305 | 1,305 | 1,295 | 44,877 |
| July 03, 2025 | 1,311 | 1,307 | 1,307 | 1,311 | 1,297 | 10,489 |
| July 02, 2025 | 1,307 | 1,304 | 1,304 | 1,309 | 1,297 | 13,124 |
| July 01, 2025 | 1,314 | 1,311 | 1,311 | 1,315 | 1,305 | 17,938 |
| June 30, 2025 | 1,325 | 1,316 | 1,316 | 1,325 | 1,302 | 40,746 |
| June 27, 2025 | 1,305 | 1,325 | 1,325 | 1,333 | 1,301 | 8,571 |
| June 26, 2025 | 1,325 | 1,305 | 1,305 | 1,325 | 1,301 | 8,207 |
| June 25, 2025 | 1,309 | 1,317 | 1,317 | 1,320 | 1,303 | 21,127 |
| June 24, 2025 | 1,300 | 1,317 | 1,317 | 1,350 | 1,296 | 29,595 |
| June 23, 2025 | 1,328 | 1,294 | 1,294 | 1,328 | 1,289 | 41,409 |
| June 20, 2025 | 1,331 | 1,328 | 1,328 | 1,335 | 1,315 | 15,668 |
| June 19, 2025 | 1,333 | 1,331 | 1,331 | 1,343 | 1,320 | 14,370 |
| June 18, 2025 | 1,346 | 1,343 | 1,343 | 1,346 | 1,334 | 10,394 |
| June 17, 2025 | 1,350 | 1,346 | 1,346 | 1,360 | 1,329 | 28,740 |
| June 16, 2025 | 1,350 | 1,347 | 1,347 | 1,352 | 1,327 | 41,003 |
| June 13, 2025 | 1,358 | 1,355 | 1,355 | 1,385 | 1,337 | 15,933 |
| June 12, 2025 | 1,337 | 1,358 | 1,358 | 1,358 | 1,325 | 27,702 |
| June 11, 2025 | 1,337 | 1,337 | 1,337 | 1,340 | 1,320 | 29,839 |
| June 10, 2025 | 1,310 | 1,337 | 1,337 | 1,337 | 1,310 | 24,305 |
| June 09, 2025 | 1,308 | 1,320 | 1,320 | 1,325 | 1,299 | 21,758 |
| June 05, 2025 | 1,293 | 1,300 | 1,300 | 1,310 | 1,282 | 58,246 |
| June 04, 2025 | 1,289 | 1,291 | 1,291 | 1,293 | 1,281 | 7,281 |
| June 02, 2025 | 1,301 | 1,288 | 1,288 | 1,301 | 1,251 | 13,366 |
| May 30, 2025 | 1,301 | 1,288 | 1,288 | 1,301 | 1,284 | 9,619 |
| May 29, 2025 | 1,301 | 1,292 | 1,292 | 1,330 | 1,285 | 29,647 |
| May 28, 2025 | 1,283 | 1,296 | 1,296 | 1,300 | 1,283 | 6,228 |
| May 27, 2025 | 1,286 | 1,292 | 1,292 | 1,300 | 1,284 | 11,010 |
| May 26, 2025 | 1,307 | 1,292 | 1,292 | 1,309 | 1,287 | 21,117 |
| May 23, 2025 | 1,289 | 1,293 | 1,293 | 1,307 | 1,285 | 4,657 |
| May 22, 2025 | 1,306 | 1,296 | 1,296 | 1,310 | 1,286 | 13,188 |