1,105.00
-26(-2.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,138 | 1,131 | 1,131 | 1,152 | 1,120 | 183,838 |
| August 14, 2025 | 1,155 | 1,155 | 1,155 | 1,160 | 1,142 | 130,150 |
| August 13, 2025 | 1,153 | 1,155 | 1,155 | 1,170 | 1,146 | 64,443 |
| August 12, 2025 | 1,151 | 1,152 | 1,152 | 1,173 | 1,136 | 181,880 |
| August 11, 2025 | 1,157 | 1,151 | 1,151 | 1,167 | 1,135 | 134,236 |
| August 08, 2025 | 1,131 | 1,157 | 1,157 | 1,164 | 1,075 | 293,138 |
| August 07, 2025 | 1,119 | 1,131 | 1,131 | 1,138 | 1,106 | 154,340 |
| August 06, 2025 | 1,091 | 1,108 | 1,108 | 1,115 | 1,076 | 80,641 |
| August 05, 2025 | 1,095 | 1,092 | 1,092 | 1,111 | 1,080 | 113,618 |
| August 04, 2025 | 1,080 | 1,095 | 1,095 | 1,098 | 1,065 | 191,216 |
| August 01, 2025 | 1,109 | 1,080 | 1,080 | 1,112 | 1,080 | 224,223 |
| July 31, 2025 | 1,122 | 1,109 | 1,109 | 1,123 | 1,098 | 208,704 |
| July 30, 2025 | 1,126 | 1,116 | 1,116 | 1,130 | 1,113 | 152,281 |
| July 29, 2025 | 1,103 | 1,118 | 1,118 | 1,138 | 1,080 | 180,205 |
| July 28, 2025 | 1,124 | 1,103 | 1,103 | 1,124 | 1,091 | 206,968 |
| July 25, 2025 | 1,140 | 1,122 | 1,122 | 1,142 | 1,117 | 275,005 |
| July 24, 2025 | 1,155 | 1,142 | 1,142 | 1,163 | 1,140 | 207,245 |
| July 23, 2025 | 1,163 | 1,155 | 1,155 | 1,163 | 1,142 | 158,478 |
| July 22, 2025 | 1,170 | 1,156 | 1,156 | 1,174 | 1,149 | 224,187 |
| July 21, 2025 | 1,164 | 1,170 | 1,170 | 1,177 | 1,156 | 178,982 |
| July 18, 2025 | 1,170 | 1,164 | 1,164 | 1,172 | 1,153 | 179,070 |
| July 17, 2025 | 1,190 | 1,166 | 1,166 | 1,190 | 1,150 | 358,602 |
| July 16, 2025 | 1,177 | 1,188 | 1,188 | 1,191 | 1,160 | 230,062 |
| July 15, 2025 | 1,201 | 1,177 | 1,177 | 1,201 | 1,161 | 306,397 |
| July 14, 2025 | 1,230 | 1,190 | 1,190 | 1,230 | 1,186 | 281,044 |
| July 11, 2025 | 1,227 | 1,219 | 1,219 | 1,254 | 1,217 | 303,172 |
| July 10, 2025 | 1,210 | 1,218 | 1,218 | 1,224 | 1,205 | 199,864 |
| July 09, 2025 | 1,258 | 1,210 | 1,210 | 1,275 | 1,191 | 436,063 |
| July 08, 2025 | 1,258 | 1,255 | 1,255 | 1,269 | 1,226 | 455,332 |
| July 07, 2025 | 1,198 | 1,258 | 1,258 | 1,277 | 1,190 | 1.21M |
| 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 |