2,185.00
-40(-1.80%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,230 | 2,185 | 2,185 | 2,230 | 2,160 | 208,325 |
August 14, 2025 | 2,220 | 2,225 | 2,225 | 2,235 | 2,200 | 192,856 |
August 13, 2025 | 2,260 | 2,230 | 2,230 | 2,260 | 2,210 | 158,807 |
August 12, 2025 | 2,260 | 2,245 | 2,245 | 2,300 | 2,230 | 248,717 |
August 11, 2025 | 2,270 | 2,260 | 2,260 | 2,280 | 2,220 | 137,667 |
August 08, 2025 | 2,270 | 2,265 | 2,265 | 2,295 | 2,245 | 195,810 |
August 07, 2025 | 2,265 | 2,270 | 2,270 | 2,300 | 2,245 | 180,404 |
August 06, 2025 | 2,260 | 2,265 | 2,265 | 2,295 | 2,240 | 96,592 |
August 05, 2025 | 2,280 | 2,255 | 2,255 | 2,300 | 2,235 | 211,014 |
August 04, 2025 | 2,235 | 2,280 | 2,280 | 2,290 | 2,180 | 361,124 |
August 01, 2025 | 2,345 | 2,210 | 2,210 | 2,345 | 2,195 | 836,484 |
July 31, 2025 | 2,330 | 2,350 | 2,350 | 2,370 | 2,315 | 159,920 |
July 30, 2025 | 2,300 | 2,325 | 2,325 | 2,330 | 2,300 | 96,217 |
July 29, 2025 | 2,270 | 2,315 | 2,315 | 2,330 | 2,245 | 260,178 |
July 28, 2025 | 2,295 | 2,275 | 2,275 | 2,310 | 2,260 | 473,943 |
July 25, 2025 | 2,300 | 2,295 | 2,295 | 2,330 | 2,280 | 405,423 |
July 24, 2025 | 2,385 | 2,300 | 2,300 | 2,410 | 2,295 | 507,107 |
July 23, 2025 | 2,400 | 2,375 | 2,375 | 2,425 | 2,325 | 331,651 |
July 22, 2025 | 2,450 | 2,420 | 2,420 | 2,455 | 2,395 | 289,967 |
July 21, 2025 | 2,465 | 2,440 | 2,440 | 2,475 | 2,430 | 216,386 |
July 18, 2025 | 2,495 | 2,465 | 2,465 | 2,495 | 2,445 | 179,457 |
July 17, 2025 | 2,505 | 2,495 | 2,495 | 2,525 | 2,480 | 245,791 |
July 16, 2025 | 2,505 | 2,500 | 2,500 | 2,515 | 2,465 | 214,082 |
July 15, 2025 | 2,555 | 2,505 | 2,505 | 2,555 | 2,465 | 367,906 |
July 14, 2025 | 2,530 | 2,555 | 2,555 | 2,570 | 2,500 | 462,082 |
July 11, 2025 | 2,585 | 2,580 | 2,580 | 2,645 | 2,530 | 1.73M |
July 10, 2025 | 2,500 | 2,560 | 2,560 | 2,575 | 2,475 | 658,763 |
July 09, 2025 | 2,405 | 2,495 | 2,495 | 2,510 | 2,395 | 1.04M |
July 08, 2025 | 2,350 | 2,355 | 2,355 | 2,395 | 2,345 | 378,898 |
July 07, 2025 | 2,315 | 2,345 | 2,345 | 2,380 | 2,315 | 232,317 |
July 04, 2025 | 2,405 | 2,345 | 2,345 | 2,405 | 2,340 | 322,732 |
July 03, 2025 | 2,400 | 2,395 | 2,395 | 2,415 | 2,370 | 329,087 |
July 02, 2025 | 2,450 | 2,395 | 2,395 | 2,450 | 2,380 | 439,248 |
July 01, 2025 | 2,435 | 2,450 | 2,450 | 2,490 | 2,425 | 317,894 |
June 30, 2025 | 2,475 | 2,425 | 2,425 | 2,475 | 2,425 | 319,961 |
June 27, 2025 | 2,485 | 2,475 | 2,475 | 2,510 | 2,445 | 650,986 |
June 26, 2025 | 2,590 | 2,480 | 2,480 | 2,595 | 2,475 | 868,241 |
June 25, 2025 | 2,655 | 2,600 | 2,600 | 2,660 | 2,565 | 976,155 |
June 24, 2025 | 2,690 | 2,655 | 2,655 | 2,710 | 2,630 | 817,605 |
June 23, 2025 | 2,670 | 2,645 | 2,645 | 2,680 | 2,605 | 814,546 |
June 20, 2025 | 2,745 | 2,710 | 2,710 | 2,745 | 2,665 | 1.05M |
June 19, 2025 | 2,655 | 2,745 | 2,745 | 2,790 | 2,645 | 5.02M |
June 18, 2025 | 2,600 | 2,635 | 2,635 | 2,640 | 2,580 | 397,594 |
June 17, 2025 | 2,690 | 2,630 | 2,630 | 2,700 | 2,580 | 858,990 |
June 16, 2025 | 2,555 | 2,625 | 2,625 | 2,655 | 2,490 | 773,554 |
June 13, 2025 | 2,670 | 2,570 | 2,570 | 2,685 | 2,540 | 958,118 |
June 12, 2025 | 2,685 | 2,690 | 2,690 | 2,715 | 2,640 | 967,800 |
June 11, 2025 | 2,595 | 2,680 | 2,680 | 2,710 | 2,585 | 1.59M |
June 10, 2025 | 2,575 | 2,595 | 2,595 | 2,605 | 2,530 | 1.22M |
June 09, 2025 | 2,635 | 2,555 | 2,555 | 2,710 | 2,545 | 4.64M |
June 05, 2025 | 2,460 | 2,505 | 2,505 | 2,540 | 2,450 | 871,330 |
June 04, 2025 | 2,315 | 2,480 | 2,480 | 2,510 | 2,300 | 2.14M |
June 02, 2025 | 2,305 | 2,310 | 2,310 | 2,335 | 2,275 | 371,456 |
May 30, 2025 | 2,270 | 2,290 | 2,290 | 2,345 | 2,250 | 631,395 |
May 29, 2025 | 2,260 | 2,270 | 2,270 | 2,295 | 2,250 | 225,620 |
May 28, 2025 | 2,250 | 2,245 | 2,245 | 2,280 | 2,225 | 378,810 |
May 27, 2025 | 2,250 | 2,240 | 2,240 | 2,275 | 2,225 | 329,819 |
May 26, 2025 | 2,220 | 2,260 | 2,260 | 2,270 | 2,205 | 456,680 |
May 23, 2025 | 2,260 | 2,245 | 2,245 | 2,305 | 2,240 | 742,016 |
May 22, 2025 | 2,280 | 2,245 | 2,245 | 2,665 | 2,225 | 5.53M |