1,804.00
-2(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,809 | 1,806 | 1,806 | 1,809 | 1,793 | 14,925 |
| September 04, 2025 | 1,796 | 1,792 | 1,792 | 1,804 | 1,786 | 28,089 |
| September 03, 2025 | 1,801 | 1,796 | 1,796 | 1,801 | 1,789 | 15,590 |
| September 02, 2025 | 1,816 | 1,810 | 1,810 | 1,816 | 1,795 | 10,527 |
| September 01, 2025 | 1,825 | 1,816 | 1,816 | 1,825 | 1,809 | 8,533 |
| August 29, 2025 | 1,814 | 1,820 | 1,820 | 1,841 | 1,805 | 26,651 |
| August 28, 2025 | 1,801 | 1,814 | 1,814 | 1,818 | 1,790 | 12,216 |
| August 27, 2025 | 1,819 | 1,823 | 1,823 | 1,823 | 1,800 | 19,266 |
| August 26, 2025 | 1,819 | 1,819 | 1,819 | 1,825 | 1,805 | 11,207 |
| August 25, 2025 | 1,821 | 1,819 | 1,819 | 1,826 | 1,800 | 10,705 |
| August 22, 2025 | 1,818 | 1,818 | 1,818 | 1,833 | 1,818 | 9,143 |
| August 21, 2025 | 1,811 | 1,818 | 1,818 | 1,859 | 1,780 | 28,730 |
| August 20, 2025 | 1,888 | 1,859 | 1,859 | 1,888 | 1,830 | 19,054 |
| August 19, 2025 | 1,900 | 1,888 | 1,888 | 1,924 | 1,888 | 12,866 |
| August 18, 2025 | 1,885 | 1,920 | 1,920 | 1,920 | 1,850 | 27,160 |
| August 14, 2025 | 1,860 | 1,885 | 1,885 | 1,908 | 1,860 | 9,618 |
| August 13, 2025 | 1,892 | 1,877 | 1,877 | 1,892 | 1,860 | 13,249 |
| August 12, 2025 | 1,875 | 1,890 | 1,890 | 1,898 | 1,864 | 6,676 |
| August 11, 2025 | 1,867 | 1,875 | 1,875 | 1,910 | 1,854 | 11,408 |
| August 08, 2025 | 1,860 | 1,876 | 1,876 | 1,890 | 1,860 | 5,458 |
| August 07, 2025 | 1,851 | 1,862 | 1,862 | 1,865 | 1,846 | 5,128 |
| August 06, 2025 | 1,824 | 1,862 | 1,862 | 1,865 | 1,818 | 9,540 |
| August 05, 2025 | 1,820 | 1,824 | 1,824 | 1,855 | 1,820 | 8,348 |
| August 04, 2025 | 1,797 | 1,827 | 1,827 | 1,827 | 1,797 | 8,541 |
| August 01, 2025 | 1,870 | 1,801 | 1,801 | 1,882 | 1,799 | 28,364 |
| July 31, 2025 | 1,879 | 1,870 | 1,870 | 1,890 | 1,863 | 27,245 |
| July 30, 2025 | 1,914 | 1,879 | 1,879 | 1,914 | 1,876 | 21,516 |
| July 29, 2025 | 1,921 | 1,914 | 1,914 | 1,928 | 1,881 | 15,282 |
| July 28, 2025 | 1,890 | 1,928 | 1,928 | 1,960 | 1,865 | 25,713 |
| July 25, 2025 | 1,905 | 1,892 | 1,892 | 1,915 | 1,874 | 32,899 |
| July 24, 2025 | 2,040 | 1,915 | 1,915 | 2,040 | 1,915 | 109,421 |
| July 23, 2025 | 1,861 | 2,040 | 2,040 | 2,045 | 1,860 | 298,420 |
| July 22, 2025 | 1,886 | 1,861 | 1,861 | 1,890 | 1,861 | 8,103 |
| July 21, 2025 | 1,883 | 1,885 | 1,885 | 1,897 | 1,873 | 10,604 |
| July 18, 2025 | 1,889 | 1,896 | 1,896 | 1,902 | 1,853 | 13,610 |
| July 17, 2025 | 1,860 | 1,889 | 1,889 | 1,896 | 1,848 | 24,088 |
| July 16, 2025 | 1,908 | 1,860 | 1,860 | 1,908 | 1,860 | 48,662 |
| July 15, 2025 | 1,938 | 1,908 | 1,908 | 1,938 | 1,905 | 17,630 |
| July 14, 2025 | 1,950 | 1,940 | 1,940 | 1,960 | 1,914 | 14,878 |
| July 11, 2025 | 1,941 | 1,950 | 1,950 | 1,950 | 1,939 | 14,549 |
| July 10, 2025 | 2,000 | 1,941 | 1,941 | 2,000 | 1,930 | 50,008 |
| July 09, 2025 | 1,990 | 1,981 | 1,981 | 2,020 | 1,970 | 47,165 |
| July 08, 2025 | 1,894 | 2,005 | 2,005 | 2,075 | 1,860 | 362,610 |
| July 07, 2025 | 1,835 | 1,894 | 1,894 | 1,894 | 1,831 | 11,754 |
| July 04, 2025 | 1,865 | 1,845 | 1,845 | 1,872 | 1,845 | 4,526 |
| July 03, 2025 | 1,803 | 1,865 | 1,865 | 1,883 | 1,803 | 17,117 |
| July 02, 2025 | 1,870 | 1,852 | 1,852 | 1,880 | 1,851 | 21,526 |
| July 01, 2025 | 1,856 | 1,868 | 1,868 | 1,876 | 1,856 | 6,237 |
| June 30, 2025 | 1,870 | 1,856 | 1,856 | 1,870 | 1,856 | 4,929 |
| June 27, 2025 | 1,885 | 1,870 | 1,870 | 1,891 | 1,867 | 3,016 |
| June 26, 2025 | 1,895 | 1,875 | 1,875 | 1,895 | 1,874 | 2,257 |
| June 25, 2025 | 1,885 | 1,888 | 1,888 | 1,891 | 1,870 | 17,565 |
| June 24, 2025 | 1,852 | 1,885 | 1,885 | 1,886 | 1,852 | 11,611 |
| June 23, 2025 | 1,860 | 1,852 | 1,852 | 1,860 | 1,848 | 7,418 |
| June 20, 2025 | 1,862 | 1,854 | 1,854 | 1,862 | 1,849 | 5,458 |
| June 19, 2025 | 1,840 | 1,858 | 1,858 | 1,858 | 1,834 | 7,840 |
| June 18, 2025 | 1,876 | 1,853 | 1,853 | 1,876 | 1,853 | 8,566 |
| June 17, 2025 | 1,882 | 1,876 | 1,876 | 1,882 | 1,866 | 7,782 |
| June 16, 2025 | 1,894 | 1,882 | 1,882 | 1,901 | 1,856 | 11,922 |
| June 13, 2025 | 1,908 | 1,894 | 1,894 | 1,910 | 1,848 | 7,149 |