1,208.00
-18(-1.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,227 | 1,208 | 1,208 | 1,231 | 1,207 | 491,860 |
| August 14, 2025 | 1,241 | 1,226 | 1,226 | 1,247 | 1,226 | 232,835 |
| August 13, 2025 | 1,259 | 1,241 | 1,241 | 1,265 | 1,239 | 249,104 |
| August 12, 2025 | 1,256 | 1,259 | 1,259 | 1,280 | 1,256 | 498,307 |
| August 11, 2025 | 1,241 | 1,254 | 1,254 | 1,258 | 1,236 | 462,987 |
| August 08, 2025 | 1,247 | 1,242 | 1,242 | 1,255 | 1,240 | 221,885 |
| August 07, 2025 | 1,246 | 1,247 | 1,247 | 1,255 | 1,242 | 186,124 |
| August 06, 2025 | 1,234 | 1,249 | 1,249 | 1,251 | 1,230 | 244,435 |
| August 05, 2025 | 1,229 | 1,234 | 1,234 | 1,249 | 1,229 | 461,795 |
| August 04, 2025 | 1,216 | 1,226 | 1,226 | 1,230 | 1,208 | 211,330 |
| August 01, 2025 | 1,252 | 1,216 | 1,216 | 1,252 | 1,212 | 589,303 |
| July 31, 2025 | 1,240 | 1,255 | 1,255 | 1,257 | 1,240 | 363,240 |
| July 30, 2025 | 1,238 | 1,240 | 1,240 | 1,248 | 1,232 | 414,711 |
| July 29, 2025 | 1,229 | 1,232 | 1,232 | 1,235 | 1,217 | 283,752 |
| July 28, 2025 | 1,229 | 1,229 | 1,229 | 1,235 | 1,213 | 514,257 |
| July 25, 2025 | 1,224 | 1,229 | 1,229 | 1,236 | 1,216 | 227,094 |
| July 24, 2025 | 1,235 | 1,224 | 1,224 | 1,240 | 1,217 | 621,814 |
| July 23, 2025 | 1,236 | 1,235 | 1,235 | 1,243 | 1,230 | 376,262 |
| July 22, 2025 | 1,240 | 1,236 | 1,236 | 1,250 | 1,233 | 424,310 |
| July 21, 2025 | 1,245 | 1,240 | 1,240 | 1,258 | 1,239 | 398,594 |
| July 18, 2025 | 1,275 | 1,245 | 1,245 | 1,279 | 1,245 | 861,925 |
| July 17, 2025 | 1,294 | 1,274 | 1,274 | 1,294 | 1,268 | 1.2M |
| July 16, 2025 | 1,310 | 1,294 | 1,294 | 1,311 | 1,294 | 832,849 |
| July 15, 2025 | 1,321 | 1,314 | 1,314 | 1,326 | 1,308 | 501,714 |
| July 14, 2025 | 1,307 | 1,320 | 1,320 | 1,327 | 1,307 | 1.01M |
| July 11, 2025 | 1,315 | 1,309 | 1,309 | 1,320 | 1,300 | 771,235 |
| July 10, 2025 | 1,288 | 1,315 | 1,315 | 1,360 | 1,282 | 4.18M |
| July 09, 2025 | 1,266 | 1,287 | 1,287 | 1,291 | 1,258 | 708,911 |
| July 08, 2025 | 1,264 | 1,263 | 1,263 | 1,275 | 1,258 | 375,352 |
| July 07, 2025 | 1,266 | 1,263 | 1,263 | 1,280 | 1,260 | 528,963 |
| July 04, 2025 | 1,260 | 1,265 | 1,265 | 1,285 | 1,260 | 558,912 |
| July 03, 2025 | 1,251 | 1,260 | 1,260 | 1,272 | 1,248 | 527,160 |
| July 02, 2025 | 1,255 | 1,251 | 1,251 | 1,258 | 1,239 | 316,957 |
| July 01, 2025 | 1,224 | 1,255 | 1,255 | 1,261 | 1,224 | 696,934 |
| June 30, 2025 | 1,239 | 1,223 | 1,223 | 1,241 | 1,213 | 810,208 |
| June 27, 2025 | 1,245 | 1,239 | 1,239 | 1,255 | 1,233 | 682,543 |
| June 26, 2025 | 1,262 | 1,240 | 1,240 | 1,265 | 1,222 | 588,778 |
| June 25, 2025 | 1,236 | 1,261 | 1,261 | 1,262 | 1,236 | 1.18M |
| June 24, 2025 | 1,227 | 1,233 | 1,233 | 1,245 | 1,221 | 645,861 |
| June 23, 2025 | 1,230 | 1,218 | 1,218 | 1,230 | 1,208 | 722,450 |
| June 20, 2025 | 1,226 | 1,228 | 1,228 | 1,234 | 1,220 | 504,657 |
| June 19, 2025 | 1,237 | 1,226 | 1,226 | 1,238 | 1,220 | 461,815 |
| June 18, 2025 | 1,225 | 1,233 | 1,233 | 1,245 | 1,219 | 530,785 |
| June 17, 2025 | 1,260 | 1,228 | 1,228 | 1,260 | 1,214 | 1.47M |
| June 16, 2025 | 1,257 | 1,253 | 1,253 | 1,265 | 1,237 | 1.31M |
| June 13, 2025 | 1,288 | 1,259 | 1,259 | 1,288 | 1,244 | 1.46M |
| June 12, 2025 | 1,307 | 1,287 | 1,287 | 1,322 | 1,281 | 1.16M |
| June 11, 2025 | 1,293 | 1,307 | 1,307 | 1,313 | 1,276 | 1.07M |
| June 10, 2025 | 1,261 | 1,298 | 1,298 | 1,320 | 1,261 | 1.5M |
| June 09, 2025 | 1,290 | 1,300 | 1,300 | 1,354 | 1,288 | 3.74M |
| June 05, 2025 | 1,240 | 1,283 | 1,283 | 1,288 | 1,231 | 3.74M |
| June 04, 2025 | 1,190 | 1,231 | 1,231 | 1,231 | 1,182 | 1.83M |
| June 02, 2025 | 1,171 | 1,180 | 1,180 | 1,190 | 1,171 | 720,480 |
| May 30, 2025 | 1,167 | 1,170 | 1,170 | 1,174 | 1,160 | 689,901 |
| May 29, 2025 | 1,134 | 1,167 | 1,167 | 1,167 | 1,134 | 773,897 |
| May 28, 2025 | 1,134 | 1,134 | 1,134 | 1,145 | 1,132 | 365,494 |
| May 27, 2025 | 1,142 | 1,134 | 1,134 | 1,146 | 1,128 | 363,643 |
| May 26, 2025 | 1,142 | 1,142 | 1,142 | 1,157 | 1,141 | 822,702 |
| May 23, 2025 | 1,130 | 1,142 | 1,142 | 1,144 | 1,130 | 510,567 |
| May 22, 2025 | 1,100 | 1,130 | 1,130 | 1,150 | 1,096 | 1.08M |