1,584.00
-1(-0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,585 | 1,584 | 1,584 | 1,672 | 1,575 | 70,078 |
| August 21, 2025 | 1,602 | 1,585 | 1,585 | 1,602 | 1,585 | 63,406 |
| August 20, 2025 | 1,626 | 1,602 | 1,602 | 1,626 | 1,585 | 82,381 |
| August 19, 2025 | 1,626 | 1,626 | 1,626 | 1,648 | 1,610 | 58,532 |
| August 18, 2025 | 1,690 | 1,632 | 1,632 | 1,690 | 1,630 | 78,355 |
| August 14, 2025 | 1,690 | 1,690 | 1,690 | 1,699 | 1,680 | 83,573 |
| August 13, 2025 | 1,689 | 1,685 | 1,685 | 1,698 | 1,670 | 75,873 |
| August 12, 2025 | 1,688 | 1,689 | 1,689 | 1,717 | 1,685 | 141,335 |
| August 11, 2025 | 1,703 | 1,697 | 1,697 | 1,720 | 1,687 | 141,755 |
| August 08, 2025 | 1,663 | 1,703 | 1,703 | 1,705 | 1,658 | 197,908 |
| August 07, 2025 | 1,661 | 1,663 | 1,663 | 1,674 | 1,635 | 88,280 |
| August 06, 2025 | 1,650 | 1,655 | 1,655 | 1,660 | 1,638 | 45,034 |
| August 05, 2025 | 1,606 | 1,656 | 1,656 | 1,657 | 1,606 | 124,416 |
| August 04, 2025 | 1,577 | 1,604 | 1,604 | 1,605 | 1,540 | 110,808 |
| August 01, 2025 | 1,622 | 1,579 | 1,579 | 1,623 | 1,579 | 163,024 |
| July 31, 2025 | 1,670 | 1,622 | 1,622 | 1,670 | 1,621 | 91,684 |
| July 30, 2025 | 1,649 | 1,670 | 1,670 | 1,678 | 1,647 | 102,571 |
| July 29, 2025 | 1,633 | 1,661 | 1,661 | 1,675 | 1,608 | 158,971 |
| July 28, 2025 | 1,664 | 1,636 | 1,636 | 1,664 | 1,630 | 56,869 |
| July 25, 2025 | 1,650 | 1,664 | 1,664 | 1,664 | 1,630 | 68,849 |
| July 24, 2025 | 1,649 | 1,650 | 1,650 | 1,660 | 1,641 | 74,601 |
| July 23, 2025 | 1,672 | 1,663 | 1,663 | 1,680 | 1,645 | 84,580 |
| July 22, 2025 | 1,684 | 1,680 | 1,680 | 1,694 | 1,650 | 93,718 |
| July 21, 2025 | 1,672 | 1,684 | 1,684 | 1,705 | 1,658 | 128,248 |
| July 18, 2025 | 1,678 | 1,672 | 1,672 | 1,689 | 1,656 | 93,900 |
| July 17, 2025 | 1,662 | 1,668 | 1,668 | 1,671 | 1,646 | 82,137 |
| July 16, 2025 | 1,720 | 1,661 | 1,661 | 1,755 | 1,661 | 555,583 |
| July 15, 2025 | 1,703 | 1,680 | 1,680 | 1,733 | 1,671 | 297,620 |
| July 14, 2025 | 1,640 | 1,667 | 1,667 | 1,682 | 1,620 | 260,526 |
| July 11, 2025 | 1,608 | 1,627 | 1,627 | 1,647 | 1,580 | 158,582 |
| July 10, 2025 | 1,640 | 1,598 | 1,598 | 1,640 | 1,588 | 106,610 |
| July 09, 2025 | 1,612 | 1,592 | 1,592 | 1,612 | 1,590 | 98,436 |
| July 08, 2025 | 1,597 | 1,594 | 1,594 | 1,608 | 1,589 | 80,358 |
| July 07, 2025 | 1,610 | 1,597 | 1,597 | 1,618 | 1,593 | 58,068 |
| July 04, 2025 | 1,625 | 1,610 | 1,610 | 1,644 | 1,606 | 88,425 |
| July 03, 2025 | 1,607 | 1,624 | 1,624 | 1,631 | 1,595 | 113,795 |
| July 02, 2025 | 1,590 | 1,610 | 1,610 | 1,611 | 1,561 | 100,605 |
| July 01, 2025 | 1,574 | 1,587 | 1,587 | 1,589 | 1,568 | 85,242 |
| June 30, 2025 | 1,572 | 1,574 | 1,574 | 1,582 | 1,559 | 116,286 |
| June 27, 2025 | 1,610 | 1,572 | 1,572 | 1,610 | 1,571 | 172,425 |
| June 26, 2025 | 1,622 | 1,594 | 1,594 | 1,641 | 1,590 | 165,595 |
| June 25, 2025 | 1,632 | 1,622 | 1,622 | 1,642 | 1,619 | 89,433 |
| June 24, 2025 | 1,617 | 1,627 | 1,627 | 1,638 | 1,617 | 168,759 |
| June 23, 2025 | 1,676 | 1,617 | 1,617 | 1,700 | 1,615 | 225,225 |
| June 20, 2025 | 1,650 | 1,678 | 1,678 | 1,693 | 1,648 | 140,487 |
| June 19, 2025 | 1,634 | 1,648 | 1,648 | 1,669 | 1,634 | 50,899 |
| June 18, 2025 | 1,640 | 1,632 | 1,632 | 1,657 | 1,629 | 85,371 |
| June 17, 2025 | 1,658 | 1,640 | 1,640 | 1,682 | 1,638 | 141,059 |
| June 16, 2025 | 1,669 | 1,657 | 1,657 | 1,669 | 1,625 | 131,849 |
| June 13, 2025 | 1,712 | 1,669 | 1,669 | 1,712 | 1,665 | 166,619 |
| June 12, 2025 | 1,691 | 1,704 | 1,704 | 1,709 | 1,680 | 160,100 |
| June 11, 2025 | 1,694 | 1,689 | 1,689 | 1,699 | 1,685 | 116,575 |
| June 10, 2025 | 1,715 | 1,692 | 1,692 | 1,723 | 1,692 | 151,859 |
| June 09, 2025 | 1,705 | 1,714 | 1,714 | 1,717 | 1,678 | 250,031 |
| June 05, 2025 | 1,712 | 1,733 | 1,733 | 1,739 | 1,701 | 211,568 |
| June 04, 2025 | 1,715 | 1,690 | 1,690 | 1,722 | 1,674 | 134,780 |
| June 02, 2025 | 1,688 | 1,724 | 1,724 | 1,727 | 1,663 | 246,058 |
| May 30, 2025 | 1,676 | 1,650 | 1,650 | 1,676 | 1,644 | 141,423 |
| May 29, 2025 | 1,633 | 1,676 | 1,676 | 1,679 | 1,616 | 160,120 |
| May 28, 2025 | 1,602 | 1,633 | 1,633 | 1,633 | 1,600 | 122,390 |