1,195.00
+5(+0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 1,200 | 1,198 | 1,198 | 1,233 | 1,165 | 732,400 |
| July 03, 2025 | 1,141 | 1,190 | 1,190 | 1,250 | 1,141 | 904,447 |
| July 02, 2025 | 1,157 | 1,132 | 1,132 | 1,174 | 1,120 | 760,478 |
| July 01, 2025 | 1,123 | 1,152 | 1,152 | 1,165 | 1,122 | 426,040 |
| June 30, 2025 | 1,125 | 1,120 | 1,120 | 1,135 | 1,113 | 253,066 |
| June 27, 2025 | 1,140 | 1,125 | 1,125 | 1,147 | 1,111 | 370,981 |
| June 26, 2025 | 1,148 | 1,140 | 1,140 | 1,152 | 1,131 | 296,834 |
| June 25, 2025 | 1,154 | 1,147 | 1,147 | 1,159 | 1,141 | 380,543 |
| June 24, 2025 | 1,144 | 1,151 | 1,151 | 1,165 | 1,140 | 288,666 |
| June 23, 2025 | 1,149 | 1,140 | 1,140 | 1,149 | 1,115 | 464,325 |
| June 20, 2025 | 1,166 | 1,159 | 1,159 | 1,177 | 1,129 | 735,164 |
| June 19, 2025 | 1,177 | 1,166 | 1,166 | 1,187 | 1,150 | 357,779 |
| June 18, 2025 | 1,145 | 1,177 | 1,177 | 1,207 | 1,140 | 742,180 |
| June 17, 2025 | 1,145 | 1,152 | 1,152 | 1,202 | 1,138 | 1.47M |
| June 16, 2025 | 1,320 | 1,132 | 1,132 | 1,350 | 1,112 | 3.54M |
| June 13, 2025 | 1,682 | 1,319 | 1,319 | 1,682 | 1,274 | 4.14M |
| June 12, 2025 | 1,616 | 1,682 | 1,682 | 1,682 | 1,552 | 884,057 |
| June 11, 2025 | 1,492 | 1,630 | 1,630 | 1,642 | 1,492 | 2.14M |
| June 10, 2025 | 1,441 | 1,487 | 1,487 | 1,492 | 1,413 | 508,394 |
| June 09, 2025 | 1,446 | 1,445 | 1,445 | 1,500 | 1,406 | 502,781 |
| June 05, 2025 | 1,429 | 1,445 | 1,445 | 1,500 | 1,422 | 348,129 |
| June 04, 2025 | 1,466 | 1,429 | 1,429 | 1,466 | 1,415 | 281,771 |
| June 02, 2025 | 1,403 | 1,466 | 1,466 | 1,487 | 1,403 | 461,327 |
| May 30, 2025 | 1,417 | 1,417 | 1,417 | 1,467 | 1,395 | 163,836 |
| May 29, 2025 | 1,492 | 1,417 | 1,417 | 1,495 | 1,351 | 665,693 |
| May 28, 2025 | 1,462 | 1,491 | 1,491 | 1,519 | 1,429 | 1.13M |
| May 27, 2025 | 1,415 | 1,461 | 1,461 | 1,480 | 1,404 | 1.72M |
| May 26, 2025 | 1,241 | 1,415 | 1,415 | 1,502 | 1,231 | 7.85M |
| May 23, 2025 | 1,135 | 1,274 | 1,274 | 1,368 | 1,113 | 9.2M |
| May 22, 2025 | 1,115 | 1,135 | 1,135 | 1,140 | 1,091 | 275,899 |
| May 21, 2025 | 1,119 | 1,108 | 1,108 | 1,134 | 1,105 | 143,773 |
| May 20, 2025 | 1,112 | 1,119 | 1,119 | 1,128 | 1,100 | 156,097 |
| May 19, 2025 | 1,115 | 1,111 | 1,111 | 1,138 | 1,098 | 239,302 |
| May 16, 2025 | 1,160 | 1,115 | 1,115 | 1,160 | 1,113 | 188,277 |
| May 15, 2025 | 1,152 | 1,132 | 1,132 | 1,155 | 1,127 | 281,800 |
| May 14, 2025 | 1,112 | 1,157 | 1,157 | 1,170 | 1,110 | 443,326 |
| May 13, 2025 | 1,106 | 1,112 | 1,112 | 1,125 | 1,092 | 265,145 |
| May 12, 2025 | 1,079 | 1,092 | 1,092 | 1,110 | 1,074 | 426,138 |
| May 09, 2025 | 1,095 | 1,079 | 1,079 | 1,108 | 1,073 | 490,863 |
| May 08, 2025 | 1,030 | 1,074 | 1,074 | 1,075 | 1,027 | 595,094 |
| May 07, 2025 | 1,030 | 1,018 | 1,018 | 1,030 | 964 | 808,752 |
| May 02, 2025 | 1,062 | 1,060 | 1,060 | 1,090 | 1,057 | 492,439 |
| April 30, 2025 | 1,081 | 1,052 | 1,052 | 1,089 | 1,048 | 580,247 |
| April 29, 2025 | 1,089 | 1,080 | 1,080 | 1,149 | 1,075 | 867,087 |
| April 28, 2025 | 1,147 | 1,088 | 1,088 | 1,156 | 1,083 | 966,598 |
| April 25, 2025 | 1,150 | 1,159 | 1,159 | 1,178 | 1,132 | 536,149 |
| April 24, 2025 | 1,160 | 1,138 | 1,138 | 1,182 | 1,130 | 438,965 |
| April 23, 2025 | 1,189 | 1,162 | 1,162 | 1,189 | 1,148 | 623,310 |
| April 22, 2025 | 1,174 | 1,200 | 1,200 | 1,200 | 1,168 | 294,243 |
| April 21, 2025 | 1,208 | 1,174 | 1,174 | 1,252 | 1,170 | 581,331 |
| April 18, 2025 | 1,151 | 1,168 | 1,168 | 1,193 | 1,145 | 472,939 |
| April 17, 2025 | 1,181 | 1,156 | 1,156 | 1,190 | 1,147 | 595,124 |
| April 16, 2025 | 1,229 | 1,176 | 1,176 | 1,236 | 1,175 | 394,571 |
| April 15, 2025 | 1,235 | 1,228 | 1,228 | 1,250 | 1,190 | 573,629 |
| April 14, 2025 | 1,205 | 1,246 | 1,246 | 1,278 | 1,205 | 703,196 |
| April 11, 2025 | 1,196 | 1,184 | 1,184 | 1,232 | 1,165 | 499,379 |
| April 10, 2025 | 1,240 | 1,220 | 1,220 | 1,259 | 1,171 | 524,213 |
| April 09, 2025 | 1,280 | 1,204 | 1,204 | 1,311 | 1,175 | 883,054 |
| April 08, 2025 | 1,272 | 1,281 | 1,281 | 1,360 | 1,262 | 1.33M |
| April 07, 2025 | 1,239 | 1,259 | 1,259 | 1,324 | 1,181 | 2.14M |