1,228.00
-27(-2.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,240 | 1,228 | 1,228 | 1,280 | 1,222 | 180,463 |
| August 14, 2025 | 1,267 | 1,255 | 1,255 | 1,280 | 1,254 | 114,288 |
| August 13, 2025 | 1,274 | 1,267 | 1,267 | 1,285 | 1,259 | 148,861 |
| August 12, 2025 | 1,280 | 1,274 | 1,274 | 1,293 | 1,270 | 87,318 |
| August 11, 2025 | 1,275 | 1,274 | 1,274 | 1,289 | 1,274 | 65,549 |
| August 08, 2025 | 1,272 | 1,275 | 1,275 | 1,288 | 1,269 | 120,656 |
| August 07, 2025 | 1,292 | 1,271 | 1,271 | 1,292 | 1,261 | 109,550 |
| August 06, 2025 | 1,271 | 1,284 | 1,284 | 1,289 | 1,245 | 100,040 |
| August 05, 2025 | 1,254 | 1,272 | 1,272 | 1,278 | 1,250 | 144,873 |
| August 04, 2025 | 1,242 | 1,259 | 1,259 | 1,264 | 1,231 | 135,197 |
| August 01, 2025 | 1,265 | 1,242 | 1,242 | 1,280 | 1,231 | 441,963 |
| July 31, 2025 | 1,321 | 1,296 | 1,296 | 1,331 | 1,291 | 555,696 |
| July 30, 2025 | 1,363 | 1,343 | 1,343 | 1,363 | 1,320 | 242,982 |
| July 29, 2025 | 1,366 | 1,364 | 1,364 | 1,366 | 1,319 | 322,834 |
| July 28, 2025 | 1,379 | 1,370 | 1,370 | 1,386 | 1,355 | 551,755 |
| July 25, 2025 | 1,337 | 1,361 | 1,361 | 1,420 | 1,308 | 2.22M |
| July 24, 2025 | 1,329 | 1,328 | 1,328 | 1,340 | 1,309 | 280,230 |
| July 23, 2025 | 1,313 | 1,320 | 1,320 | 1,350 | 1,309 | 306,615 |
| July 22, 2025 | 1,330 | 1,309 | 1,309 | 1,344 | 1,305 | 352,842 |
| July 21, 2025 | 1,313 | 1,320 | 1,320 | 1,326 | 1,305 | 281,217 |
| July 18, 2025 | 1,326 | 1,312 | 1,312 | 1,339 | 1,301 | 211,906 |
| July 17, 2025 | 1,355 | 1,325 | 1,325 | 1,355 | 1,321 | 269,007 |
| July 16, 2025 | 1,365 | 1,350 | 1,350 | 1,368 | 1,345 | 243,710 |
| July 15, 2025 | 1,373 | 1,374 | 1,374 | 1,377 | 1,352 | 163,108 |
| July 14, 2025 | 1,369 | 1,371 | 1,371 | 1,379 | 1,348 | 220,423 |
| July 11, 2025 | 1,380 | 1,370 | 1,370 | 1,395 | 1,363 | 328,129 |
| July 10, 2025 | 1,380 | 1,381 | 1,381 | 1,394 | 1,360 | 609,644 |
| July 09, 2025 | 1,431 | 1,381 | 1,381 | 1,533 | 1,355 | 4.63M |
| July 08, 2025 | 1,341 | 1,343 | 1,343 | 1,352 | 1,331 | 91,252 |
| July 07, 2025 | 1,350 | 1,341 | 1,341 | 1,357 | 1,320 | 210,719 |
| July 04, 2025 | 1,375 | 1,336 | 1,336 | 1,375 | 1,332 | 275,702 |
| July 03, 2025 | 1,369 | 1,375 | 1,375 | 1,386 | 1,355 | 524,197 |
| July 02, 2025 | 1,348 | 1,362 | 1,362 | 1,379 | 1,330 | 785,310 |
| July 01, 2025 | 1,309 | 1,344 | 1,344 | 1,359 | 1,309 | 405,138 |
| June 30, 2025 | 1,304 | 1,309 | 1,309 | 1,354 | 1,304 | 189,811 |
| June 27, 2025 | 1,310 | 1,304 | 1,304 | 1,346 | 1,300 | 352,726 |
| June 26, 2025 | 1,331 | 1,294 | 1,294 | 1,331 | 1,282 | 193,864 |
| June 25, 2025 | 1,329 | 1,329 | 1,329 | 1,358 | 1,310 | 291,856 |
| June 24, 2025 | 1,320 | 1,329 | 1,329 | 1,339 | 1,300 | 212,394 |
| June 23, 2025 | 1,329 | 1,320 | 1,320 | 1,373 | 1,315 | 577,736 |
| June 20, 2025 | 1,318 | 1,329 | 1,329 | 1,330 | 1,306 | 144,759 |
| June 19, 2025 | 1,335 | 1,322 | 1,322 | 1,339 | 1,306 | 148,044 |
| June 18, 2025 | 1,336 | 1,328 | 1,328 | 1,349 | 1,318 | 272,793 |
| June 17, 2025 | 1,337 | 1,337 | 1,337 | 1,348 | 1,315 | 284,255 |
| June 16, 2025 | 1,324 | 1,337 | 1,337 | 1,343 | 1,300 | 387,160 |
| June 13, 2025 | 1,305 | 1,315 | 1,315 | 1,335 | 1,300 | 520,494 |
| June 12, 2025 | 1,295 | 1,305 | 1,305 | 1,319 | 1,279 | 344,905 |
| June 11, 2025 | 1,280 | 1,289 | 1,289 | 1,291 | 1,265 | 199,072 |
| June 10, 2025 | 1,265 | 1,263 | 1,263 | 1,279 | 1,252 | 235,607 |
| June 09, 2025 | 1,243 | 1,260 | 1,260 | 1,260 | 1,232 | 265,896 |
| June 05, 2025 | 1,220 | 1,231 | 1,231 | 1,236 | 1,207 | 289,519 |
| June 04, 2025 | 1,209 | 1,220 | 1,220 | 1,225 | 1,201 | 162,993 |
| June 02, 2025 | 1,208 | 1,205 | 1,205 | 1,214 | 1,195 | 144,037 |
| May 30, 2025 | 1,208 | 1,208 | 1,208 | 1,227 | 1,205 | 294,305 |
| May 29, 2025 | 1,204 | 1,208 | 1,208 | 1,216 | 1,194 | 177,790 |
| May 28, 2025 | 1,194 | 1,204 | 1,204 | 1,210 | 1,187 | 126,612 |
| May 27, 2025 | 1,210 | 1,194 | 1,194 | 1,217 | 1,188 | 164,037 |
| May 26, 2025 | 1,181 | 1,209 | 1,209 | 1,214 | 1,180 | 144,473 |
| May 23, 2025 | 1,182 | 1,180 | 1,180 | 1,189 | 1,160 | 80,791 |
| May 22, 2025 | 1,188 | 1,182 | 1,182 | 1,190 | 1,176 | 85,653 |