1,623.00
-128(-7.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 11, 2025 | 1,630 | 1,623 | 1,623 | 1,662 | 1,547 | 2.99M |
| August 08, 2025 | 1,774 | 1,751 | 1,751 | 1,780 | 1,738 | 616,736 |
| August 07, 2025 | 1,795 | 1,776 | 1,776 | 1,795 | 1,762 | 270,606 |
| August 06, 2025 | 1,769 | 1,794 | 1,794 | 1,796 | 1,750 | 248,673 |
| August 05, 2025 | 1,765 | 1,776 | 1,776 | 1,785 | 1,754 | 286,237 |
| August 04, 2025 | 1,754 | 1,765 | 1,765 | 1,771 | 1,725 | 276,413 |
| August 01, 2025 | 1,829 | 1,754 | 1,754 | 1,829 | 1,738 | 428,144 |
| July 31, 2025 | 1,840 | 1,833 | 1,833 | 1,840 | 1,815 | 281,039 |
| July 30, 2025 | 1,821 | 1,840 | 1,840 | 1,862 | 1,801 | 610,792 |
| July 29, 2025 | 1,800 | 1,793 | 1,793 | 1,803 | 1,756 | 314,914 |
| July 28, 2025 | 1,824 | 1,795 | 1,795 | 1,838 | 1,777 | 407,696 |
| July 25, 2025 | 1,845 | 1,823 | 1,823 | 1,845 | 1,813 | 274,889 |
| July 24, 2025 | 1,911 | 1,845 | 1,845 | 1,920 | 1,836 | 481,098 |
| July 23, 2025 | 1,897 | 1,911 | 1,911 | 1,920 | 1,883 | 350,386 |
| July 22, 2025 | 1,890 | 1,888 | 1,888 | 1,909 | 1,791 | 381,663 |
| July 21, 2025 | 1,885 | 1,890 | 1,890 | 1,915 | 1,885 | 315,412 |
| July 18, 2025 | 1,955 | 1,901 | 1,901 | 1,955 | 1,881 | 607,824 |
| July 17, 2025 | 1,989 | 1,955 | 1,955 | 1,999 | 1,902 | 1.03M |
| July 16, 2025 | 2,005 | 1,989 | 1,989 | 2,035 | 1,975 | 439,608 |
| July 15, 2025 | 2,065 | 2,005 | 2,005 | 2,065 | 1,987 | 457,740 |
| July 14, 2025 | 1,980 | 2,020 | 2,020 | 2,045 | 1,950 | 853,974 |
| July 11, 2025 | 2,090 | 1,982 | 1,982 | 2,090 | 1,970 | 1.09M |
| July 10, 2025 | 1,992 | 2,035 | 2,035 | 2,075 | 1,984 | 1.93M |
| July 09, 2025 | 1,925 | 1,972 | 1,972 | 2,090 | 1,890 | 2.38M |
| July 08, 2025 | 1,838 | 1,923 | 1,923 | 1,939 | 1,825 | 720,702 |
| July 07, 2025 | 1,879 | 1,838 | 1,838 | 1,897 | 1,837 | 456,633 |
| July 04, 2025 | 1,930 | 1,879 | 1,879 | 1,994 | 1,860 | 1.4M |
| July 03, 2025 | 1,869 | 1,878 | 1,878 | 1,917 | 1,840 | 760,563 |
| July 02, 2025 | 1,843 | 1,861 | 1,861 | 1,875 | 1,805 | 749,749 |
| July 01, 2025 | 1,730 | 1,852 | 1,852 | 1,975 | 1,730 | 3.88M |
| June 30, 2025 | 1,696 | 1,716 | 1,716 | 1,736 | 1,640 | 693,673 |
| June 27, 2025 | 1,789 | 1,696 | 1,696 | 1,789 | 1,694 | 629,618 |
| June 26, 2025 | 1,832 | 1,789 | 1,789 | 1,850 | 1,760 | 493,999 |
| June 25, 2025 | 1,815 | 1,832 | 1,832 | 1,885 | 1,809 | 1.27M |
| June 24, 2025 | 1,714 | 1,807 | 1,807 | 1,807 | 1,714 | 698,294 |
| June 23, 2025 | 1,749 | 1,714 | 1,714 | 1,749 | 1,707 | 374,504 |
| June 20, 2025 | 1,749 | 1,731 | 1,731 | 1,751 | 1,706 | 471,605 |
| June 19, 2025 | 1,733 | 1,738 | 1,738 | 1,745 | 1,702 | 417,627 |
| June 18, 2025 | 1,747 | 1,723 | 1,723 | 1,758 | 1,711 | 309,694 |
| June 17, 2025 | 1,810 | 1,759 | 1,759 | 1,810 | 1,739 | 527,053 |
| June 16, 2025 | 1,759 | 1,788 | 1,788 | 1,798 | 1,722 | 546,171 |
| June 13, 2025 | 1,776 | 1,759 | 1,759 | 1,797 | 1,730 | 558,091 |
| June 12, 2025 | 1,784 | 1,787 | 1,787 | 1,794 | 1,761 | 508,549 |
| June 11, 2025 | 1,829 | 1,784 | 1,784 | 1,829 | 1,762 | 586,665 |
| June 10, 2025 | 1,834 | 1,813 | 1,813 | 1,863 | 1,806 | 649,920 |
| June 09, 2025 | 1,841 | 1,834 | 1,834 | 1,890 | 1,823 | 648,040 |
| June 05, 2025 | 1,811 | 1,841 | 1,841 | 1,874 | 1,811 | 762,463 |
| June 04, 2025 | 1,780 | 1,806 | 1,806 | 1,822 | 1,774 | 631,358 |
| June 02, 2025 | 1,798 | 1,779 | 1,779 | 1,829 | 1,750 | 390,438 |
| May 30, 2025 | 1,844 | 1,798 | 1,798 | 1,859 | 1,786 | 524,911 |
| May 29, 2025 | 1,795 | 1,827 | 1,827 | 1,839 | 1,783 | 677,160 |
| May 28, 2025 | 1,805 | 1,795 | 1,795 | 1,809 | 1,777 | 375,407 |
| May 27, 2025 | 1,811 | 1,805 | 1,805 | 1,811 | 1,769 | 534,580 |
| May 26, 2025 | 1,765 | 1,775 | 1,775 | 1,806 | 1,762 | 343,144 |
| May 23, 2025 | 1,724 | 1,755 | 1,755 | 1,815 | 1,708 | 883,909 |
| May 22, 2025 | 1,759 | 1,717 | 1,717 | 1,760 | 1,711 | 313,743 |
| May 21, 2025 | 1,730 | 1,759 | 1,759 | 1,760 | 1,705 | 272,579 |
| May 20, 2025 | 1,649 | 1,711 | 1,711 | 1,718 | 1,649 | 424,862 |
| May 19, 2025 | 1,664 | 1,648 | 1,648 | 1,665 | 1,630 | 446,830 |
| May 16, 2025 | 1,617 | 1,664 | 1,664 | 1,665 | 1,609 | 407,005 |