1,190.00
-66(-5.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,275 | 1,256 | 1,256 | 1,275 | 1,236 | 161,034 |
| August 18, 2025 | 1,270 | 1,275 | 1,275 | 1,277 | 1,235 | 80,047 |
| August 14, 2025 | 1,287 | 1,270 | 1,270 | 1,289 | 1,260 | 90,389 |
| August 13, 2025 | 1,283 | 1,287 | 1,287 | 1,307 | 1,261 | 90,804 |
| August 12, 2025 | 1,310 | 1,281 | 1,281 | 1,310 | 1,281 | 92,647 |
| August 11, 2025 | 1,318 | 1,303 | 1,303 | 1,319 | 1,291 | 95,731 |
| August 08, 2025 | 1,295 | 1,316 | 1,316 | 1,330 | 1,291 | 172,474 |
| August 07, 2025 | 1,286 | 1,298 | 1,298 | 1,304 | 1,262 | 150,325 |
| August 06, 2025 | 1,284 | 1,261 | 1,261 | 1,284 | 1,250 | 60,234 |
| August 05, 2025 | 1,260 | 1,259 | 1,259 | 1,277 | 1,252 | 80,259 |
| August 04, 2025 | 1,233 | 1,260 | 1,260 | 1,270 | 1,226 | 62,670 |
| August 01, 2025 | 1,256 | 1,231 | 1,231 | 1,265 | 1,229 | 177,768 |
| July 31, 2025 | 1,262 | 1,260 | 1,260 | 1,272 | 1,251 | 71,790 |
| July 30, 2025 | 1,261 | 1,260 | 1,260 | 1,277 | 1,256 | 82,951 |
| July 29, 2025 | 1,277 | 1,277 | 1,277 | 1,277 | 1,250 | 213,605 |
| July 28, 2025 | 1,270 | 1,277 | 1,277 | 1,284 | 1,256 | 95,283 |
| July 25, 2025 | 1,297 | 1,280 | 1,280 | 1,310 | 1,271 | 355,823 |
| July 24, 2025 | 1,344 | 1,296 | 1,296 | 1,478 | 1,246 | 1.91M |
| July 23, 2025 | 1,330 | 1,335 | 1,335 | 1,350 | 1,301 | 164,628 |
| July 22, 2025 | 1,355 | 1,330 | 1,330 | 1,360 | 1,307 | 164,960 |
| July 21, 2025 | 1,333 | 1,349 | 1,349 | 1,365 | 1,323 | 212,790 |
| July 18, 2025 | 1,347 | 1,333 | 1,333 | 1,354 | 1,305 | 173,903 |
| July 17, 2025 | 1,333 | 1,340 | 1,340 | 1,360 | 1,320 | 299,421 |
| July 16, 2025 | 1,311 | 1,307 | 1,307 | 1,324 | 1,295 | 162,628 |
| July 15, 2025 | 1,337 | 1,311 | 1,311 | 1,342 | 1,302 | 161,697 |
| July 14, 2025 | 1,320 | 1,337 | 1,337 | 1,340 | 1,302 | 134,811 |
| July 11, 2025 | 1,320 | 1,327 | 1,327 | 1,349 | 1,314 | 190,462 |
| July 10, 2025 | 1,333 | 1,329 | 1,329 | 1,341 | 1,322 | 189,657 |
| July 09, 2025 | 1,293 | 1,332 | 1,332 | 1,420 | 1,292 | 510,564 |
| July 08, 2025 | 1,314 | 1,299 | 1,299 | 1,314 | 1,280 | 179,881 |
| July 07, 2025 | 1,310 | 1,300 | 1,300 | 1,325 | 1,297 | 235,472 |
| July 04, 2025 | 1,308 | 1,307 | 1,307 | 1,319 | 1,292 | 185,332 |
| July 03, 2025 | 1,300 | 1,308 | 1,308 | 1,310 | 1,290 | 196,355 |
| July 02, 2025 | 1,334 | 1,299 | 1,299 | 1,339 | 1,285 | 182,972 |
| July 01, 2025 | 1,276 | 1,327 | 1,327 | 1,341 | 1,276 | 328,639 |
| June 30, 2025 | 1,295 | 1,283 | 1,283 | 1,303 | 1,273 | 239,202 |
| June 27, 2025 | 1,325 | 1,306 | 1,306 | 1,343 | 1,299 | 220,059 |
| June 26, 2025 | 1,380 | 1,330 | 1,330 | 1,380 | 1,300 | 353,876 |
| June 25, 2025 | 1,361 | 1,380 | 1,380 | 1,495 | 1,353 | 3.29M |
| June 24, 2025 | 1,283 | 1,279 | 1,279 | 1,296 | 1,265 | 248,034 |
| June 23, 2025 | 1,295 | 1,285 | 1,285 | 1,295 | 1,253 | 191,504 |
| June 20, 2025 | 1,306 | 1,310 | 1,310 | 1,315 | 1,289 | 98,887 |
| June 19, 2025 | 1,337 | 1,303 | 1,303 | 1,368 | 1,303 | 229,007 |
| June 18, 2025 | 1,298 | 1,333 | 1,333 | 1,333 | 1,276 | 215,443 |
| June 17, 2025 | 1,287 | 1,298 | 1,298 | 1,308 | 1,275 | 102,675 |
| June 16, 2025 | 1,303 | 1,298 | 1,298 | 1,303 | 1,263 | 152,180 |
| June 13, 2025 | 1,295 | 1,257 | 1,257 | 1,300 | 1,243 | 190,787 |
| June 12, 2025 | 1,265 | 1,294 | 1,294 | 1,300 | 1,265 | 190,325 |
| June 11, 2025 | 1,265 | 1,262 | 1,262 | 1,284 | 1,248 | 134,524 |
| June 10, 2025 | 1,259 | 1,244 | 1,244 | 1,259 | 1,233 | 137,908 |
| June 09, 2025 | 1,255 | 1,258 | 1,258 | 1,264 | 1,233 | 117,371 |
| June 05, 2025 | 1,234 | 1,253 | 1,253 | 1,263 | 1,234 | 157,194 |
| June 04, 2025 | 1,238 | 1,233 | 1,233 | 1,255 | 1,229 | 119,921 |
| June 02, 2025 | 1,238 | 1,238 | 1,238 | 1,259 | 1,234 | 86,192 |
| May 30, 2025 | 1,258 | 1,255 | 1,255 | 1,265 | 1,239 | 84,780 |
| May 29, 2025 | 1,242 | 1,258 | 1,258 | 1,270 | 1,242 | 194,118 |
| May 28, 2025 | 1,254 | 1,246 | 1,246 | 1,264 | 1,240 | 51,141 |
| May 27, 2025 | 1,248 | 1,254 | 1,254 | 1,278 | 1,240 | 114,997 |
| May 26, 2025 | 1,260 | 1,249 | 1,249 | 1,260 | 1,200 | 130,947 |
| May 23, 2025 | 1,253 | 1,261 | 1,261 | 1,286 | 1,245 | 81,552 |