1,515.00
+5(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,510 | 1,515 | 1,515 | 1,533 | 1,478 | 48,962 |
| August 21, 2025 | 1,533 | 1,510 | 1,510 | 1,533 | 1,482 | 40,006 |
| August 20, 2025 | 1,533 | 1,533 | 1,533 | 1,533 | 1,475 | 77,492 |
| August 19, 2025 | 1,537 | 1,534 | 1,534 | 1,539 | 1,507 | 66,568 |
| August 18, 2025 | 1,513 | 1,536 | 1,536 | 1,537 | 1,463 | 101,584 |
| August 14, 2025 | 1,550 | 1,508 | 1,508 | 1,550 | 1,506 | 116,421 |
| August 13, 2025 | 1,535 | 1,530 | 1,530 | 1,564 | 1,503 | 212,208 |
| August 12, 2025 | 1,613 | 1,535 | 1,535 | 1,613 | 1,507 | 652,902 |
| August 11, 2025 | 1,622 | 1,614 | 1,614 | 1,659 | 1,604 | 204,674 |
| August 08, 2025 | 1,622 | 1,637 | 1,637 | 1,728 | 1,594 | 1.47M |
| August 07, 2025 | 1,580 | 1,572 | 1,572 | 1,597 | 1,513 | 114,445 |
| August 06, 2025 | 1,559 | 1,580 | 1,580 | 1,589 | 1,532 | 80,047 |
| August 05, 2025 | 1,573 | 1,559 | 1,559 | 1,649 | 1,549 | 58,994 |
| August 04, 2025 | 1,589 | 1,573 | 1,573 | 1,589 | 1,541 | 54,561 |
| August 01, 2025 | 1,612 | 1,596 | 1,596 | 1,612 | 1,509 | 192,023 |
| July 31, 2025 | 1,649 | 1,625 | 1,625 | 1,649 | 1,560 | 125,842 |
| July 30, 2025 | 1,544 | 1,635 | 1,635 | 1,640 | 1,526 | 154,419 |
| July 29, 2025 | 1,557 | 1,544 | 1,544 | 1,581 | 1,525 | 111,324 |
| July 28, 2025 | 1,597 | 1,581 | 1,581 | 1,598 | 1,533 | 89,826 |
| July 25, 2025 | 1,618 | 1,597 | 1,597 | 1,628 | 1,580 | 104,148 |
| July 24, 2025 | 1,647 | 1,629 | 1,629 | 1,672 | 1,607 | 81,869 |
| July 23, 2025 | 1,651 | 1,646 | 1,646 | 1,651 | 1,562 | 189,906 |
| July 22, 2025 | 1,661 | 1,660 | 1,660 | 1,688 | 1,610 | 141,579 |
| July 21, 2025 | 1,740 | 1,658 | 1,658 | 1,767 | 1,658 | 124,337 |
| July 18, 2025 | 1,789 | 1,750 | 1,750 | 1,789 | 1,720 | 169,595 |
| July 17, 2025 | 1,865 | 1,799 | 1,799 | 1,865 | 1,744 | 221,971 |
| July 16, 2025 | 1,748 | 1,846 | 1,846 | 1,865 | 1,692 | 623,223 |
| July 15, 2025 | 1,568 | 1,745 | 1,745 | 1,749 | 1,558 | 978,857 |
| July 14, 2025 | 1,637 | 1,572 | 1,572 | 1,637 | 1,572 | 117,702 |
| July 11, 2025 | 1,596 | 1,610 | 1,610 | 1,640 | 1,595 | 110,774 |
| July 10, 2025 | 1,596 | 1,612 | 1,612 | 1,631 | 1,596 | 88,199 |
| July 09, 2025 | 1,567 | 1,605 | 1,605 | 1,609 | 1,551 | 85,890 |
| July 08, 2025 | 1,577 | 1,580 | 1,580 | 1,596 | 1,536 | 274,177 |
| July 07, 2025 | 1,703 | 1,609 | 1,609 | 1,703 | 1,599 | 247,913 |
| July 04, 2025 | 1,715 | 1,704 | 1,704 | 1,750 | 1,623 | 332,785 |
| July 03, 2025 | 1,632 | 1,715 | 1,715 | 1,725 | 1,613 | 364,872 |
| July 02, 2025 | 1,612 | 1,632 | 1,632 | 1,643 | 1,530 | 255,676 |
| July 01, 2025 | 1,526 | 1,612 | 1,612 | 1,645 | 1,526 | 362,953 |
| June 30, 2025 | 1,535 | 1,544 | 1,544 | 1,557 | 1,511 | 104,902 |
| June 27, 2025 | 1,538 | 1,535 | 1,535 | 1,538 | 1,500 | 89,890 |
| June 26, 2025 | 1,533 | 1,528 | 1,528 | 1,533 | 1,487 | 117,208 |
| June 25, 2025 | 1,517 | 1,498 | 1,498 | 1,537 | 1,498 | 84,062 |
| June 24, 2025 | 1,483 | 1,503 | 1,503 | 1,510 | 1,479 | 102,863 |
| June 23, 2025 | 1,528 | 1,483 | 1,483 | 1,528 | 1,460 | 140,394 |
| June 20, 2025 | 1,511 | 1,538 | 1,538 | 1,547 | 1,507 | 103,375 |
| June 19, 2025 | 1,512 | 1,516 | 1,516 | 1,528 | 1,507 | 53,629 |
| June 18, 2025 | 1,536 | 1,524 | 1,524 | 1,536 | 1,483 | 110,666 |
| June 17, 2025 | 1,537 | 1,539 | 1,539 | 1,580 | 1,504 | 207,998 |
| June 16, 2025 | 1,515 | 1,537 | 1,537 | 1,539 | 1,479 | 109,432 |
| June 13, 2025 | 1,554 | 1,550 | 1,550 | 1,555 | 1,485 | 148,988 |
| June 12, 2025 | 1,540 | 1,553 | 1,553 | 1,587 | 1,523 | 222,679 |
| June 11, 2025 | 1,502 | 1,553 | 1,553 | 1,595 | 1,502 | 584,391 |
| June 10, 2025 | 1,499 | 1,486 | 1,486 | 1,499 | 1,474 | 110,775 |
| June 09, 2025 | 1,520 | 1,489 | 1,489 | 1,520 | 1,460 | 269,862 |
| June 05, 2025 | 1,418 | 1,488 | 1,488 | 1,667 | 1,391 | 2.15M |
| June 04, 2025 | 1,418 | 1,420 | 1,420 | 1,430 | 1,405 | 54,213 |
| June 02, 2025 | 1,426 | 1,416 | 1,416 | 1,426 | 1,397 | 46,146 |
| May 30, 2025 | 1,455 | 1,426 | 1,426 | 1,459 | 1,395 | 90,283 |
| May 29, 2025 | 1,456 | 1,467 | 1,467 | 1,490 | 1,443 | 37,441 |
| May 28, 2025 | 1,432 | 1,470 | 1,470 | 1,480 | 1,430 | 85,572 |