1,047.00
-63(-5.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,171 | 1,110 | 1,110 | 1,255 | 1,060 | 5.36M |
| August 14, 2025 | 1,077 | 1,130 | 1,130 | 1,286 | 1,043 | 22.93M |
| August 13, 2025 | 796 | 1,033 | 1,033 | 1,033 | 796 | 4.11M |
| August 12, 2025 | 830 | 795 | 795 | 850 | 784 | 289,726 |
| August 11, 2025 | 857 | 817 | 817 | 857 | 776 | 286,106 |
| August 08, 2025 | 883 | 857 | 857 | 909 | 845 | 197,364 |
| August 07, 2025 | 902 | 882 | 882 | 917 | 882 | 94,640 |
| August 06, 2025 | 940 | 912 | 912 | 940 | 888 | 97,305 |
| August 05, 2025 | 887 | 902 | 902 | 929 | 887 | 37,327 |
| August 04, 2025 | 905 | 886 | 886 | 938 | 842 | 100,794 |
| August 01, 2025 | 941 | 915 | 915 | 952 | 912 | 133,226 |
| July 31, 2025 | 901 | 949 | 949 | 950 | 880 | 177,731 |
| July 30, 2025 | 847 | 909 | 909 | 970 | 842 | 368,003 |
| July 29, 2025 | 862 | 851 | 851 | 875 | 835 | 87,153 |
| July 28, 2025 | 877 | 862 | 862 | 896 | 844 | 70,556 |
| July 25, 2025 | 873 | 880 | 880 | 901 | 856 | 57,391 |
| July 24, 2025 | 884 | 873 | 873 | 908 | 853 | 75,159 |
| July 23, 2025 | 907 | 884 | 884 | 911 | 881 | 138,993 |
| July 22, 2025 | 912 | 907 | 907 | 925 | 884 | 135,101 |
| July 21, 2025 | 973 | 912 | 912 | 973 | 911 | 179,399 |
| July 18, 2025 | 962 | 974 | 974 | 976 | 951 | 131,755 |
| July 17, 2025 | 982 | 970 | 970 | 982 | 931 | 171,366 |
| July 16, 2025 | 1,030 | 982 | 982 | 1,030 | 942 | 289,250 |
| July 15, 2025 | 903 | 990 | 990 | 990 | 885 | 402,348 |
| July 14, 2025 | 963 | 903 | 903 | 963 | 870 | 244,683 |
| July 11, 2025 | 1,032 | 937 | 937 | 1,032 | 937 | 484,571 |
| July 10, 2025 | 1,040 | 1,030 | 1,030 | 1,041 | 992 | 233,844 |
| July 09, 2025 | 1,068 | 1,044 | 1,044 | 1,068 | 1,040 | 115,481 |
| July 08, 2025 | 1,052 | 1,046 | 1,046 | 1,070 | 1,040 | 182,139 |
| July 07, 2025 | 1,039 | 1,058 | 1,058 | 1,088 | 1,033 | 155,073 |
| July 04, 2025 | 1,020 | 1,039 | 1,039 | 1,054 | 996 | 228,881 |
| July 03, 2025 | 1,090 | 1,020 | 1,020 | 1,091 | 1,014 | 406,217 |
| July 02, 2025 | 1,016 | 1,068 | 1,068 | 1,130 | 1,016 | 2.09M |
| July 01, 2025 | 1,026 | 997 | 997 | 1,057 | 981 | 838,678 |
| June 30, 2025 | 1,048 | 1,027 | 1,027 | 1,129 | 981 | 5.25M |
| June 27, 2025 | 766 | 981 | 981 | 981 | 762 | 5.47M |
| June 26, 2025 | 761 | 755 | 755 | 763 | 743 | 32,736 |
| June 25, 2025 | 750 | 760 | 760 | 761 | 740 | 114,344 |
| June 24, 2025 | 738 | 750 | 750 | 764 | 735 | 147,318 |
| June 23, 2025 | 723 | 728 | 728 | 737 | 718 | 71,170 |
| June 20, 2025 | 723 | 723 | 723 | 730 | 705 | 86,338 |
| June 19, 2025 | 720 | 723 | 723 | 727 | 720 | 34,016 |
| June 18, 2025 | 722 | 726 | 726 | 729 | 712 | 41,764 |
| June 17, 2025 | 723 | 723 | 723 | 725 | 718 | 40,116 |
| June 16, 2025 | 735 | 723 | 723 | 746 | 720 | 28,809 |
| June 13, 2025 | 747 | 735 | 735 | 754 | 734 | 35,510 |
| June 12, 2025 | 730 | 747 | 747 | 752 | 725 | 77,280 |
| June 11, 2025 | 730 | 730 | 730 | 730 | 720 | 88,036 |
| June 10, 2025 | 722 | 723 | 723 | 732 | 718 | 19,539 |
| June 09, 2025 | 719 | 722 | 722 | 729 | 692 | 68,617 |
| June 05, 2025 | 718 | 719 | 719 | 723 | 716 | 23,174 |
| June 04, 2025 | 709 | 714 | 714 | 717 | 708 | 29,835 |
| June 02, 2025 | 700 | 708 | 708 | 713 | 700 | 28,461 |
| May 30, 2025 | 709 | 700 | 700 | 712 | 700 | 55,683 |
| May 29, 2025 | 710 | 708 | 708 | 714 | 700 | 81,595 |
| May 28, 2025 | 709 | 709 | 709 | 712 | 708 | 42,821 |
| May 27, 2025 | 719 | 709 | 709 | 719 | 703 | 45,172 |
| May 26, 2025 | 736 | 719 | 719 | 736 | 701 | 43,366 |
| May 23, 2025 | 725 | 736 | 736 | 746 | 725 | 20,698 |
| May 22, 2025 | 737 | 725 | 725 | 740 | 725 | 30,881 |