907.00
-20(-2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 938 | 907 | 907 | 941 | 892 | 54,369 |
| August 14, 2025 | 932 | 927 | 927 | 947 | 921 | 43,641 |
| August 13, 2025 | 929 | 930 | 930 | 934 | 913 | 32,444 |
| August 12, 2025 | 922 | 921 | 921 | 949 | 919 | 78,691 |
| August 11, 2025 | 944 | 922 | 922 | 962 | 920 | 51,485 |
| August 08, 2025 | 955 | 944 | 944 | 960 | 921 | 64,044 |
| August 07, 2025 | 943 | 920 | 920 | 943 | 914 | 72,018 |
| August 06, 2025 | 919 | 935 | 935 | 949 | 912 | 126,915 |
| August 05, 2025 | 895 | 910 | 910 | 915 | 895 | 37,097 |
| August 04, 2025 | 900 | 900 | 900 | 919 | 895 | 82,025 |
| August 01, 2025 | 915 | 900 | 900 | 931 | 897 | 140,068 |
| July 31, 2025 | 916 | 915 | 915 | 935 | 902 | 88,227 |
| July 30, 2025 | 901 | 918 | 918 | 991 | 900 | 343,960 |
| July 29, 2025 | 932 | 909 | 909 | 941 | 905 | 208,224 |
| July 28, 2025 | 980 | 942 | 942 | 990 | 917 | 280,976 |
| July 25, 2025 | 994 | 980 | 980 | 1,000 | 979 | 145,725 |
| July 24, 2025 | 995 | 992 | 992 | 996 | 980 | 167,762 |
| July 23, 2025 | 1,021 | 992 | 992 | 1,021 | 969 | 407,243 |
| July 22, 2025 | 1,058 | 1,009 | 1,009 | 1,069 | 979 | 492,313 |
| July 21, 2025 | 1,064 | 1,058 | 1,058 | 1,077 | 1,049 | 239,213 |
| July 18, 2025 | 1,070 | 1,064 | 1,064 | 1,085 | 1,055 | 320,086 |
| July 17, 2025 | 1,088 | 1,075 | 1,075 | 1,095 | 1,074 | 260,711 |
| July 16, 2025 | 1,095 | 1,095 | 1,095 | 1,098 | 1,071 | 292,005 |
| July 15, 2025 | 1,110 | 1,095 | 1,095 | 1,142 | 1,063 | 834,418 |
| July 14, 2025 | 1,130 | 1,104 | 1,104 | 1,162 | 1,104 | 1.42M |
| July 11, 2025 | 1,211 | 1,115 | 1,115 | 1,240 | 1,115 | 8.03M |
| July 10, 2025 | 1,613 | 1,470 | 1,470 | 1,699 | 1,450 | 1.43M |
| July 09, 2025 | 1,612 | 1,634 | 1,634 | 1,770 | 1,514 | 9.1M |
| July 08, 2025 | 1,049 | 1,362 | 1,362 | 1,362 | 1,049 | 1.05M |
| July 07, 2025 | 1,071 | 1,048 | 1,048 | 1,072 | 1,044 | 21,935 |
| July 04, 2025 | 1,077 | 1,076 | 1,076 | 1,077 | 1,065 | 20,404 |
| July 03, 2025 | 1,045 | 1,077 | 1,077 | 1,077 | 1,027 | 35,967 |
| July 02, 2025 | 1,080 | 1,054 | 1,054 | 1,082 | 1,030 | 132,965 |
| July 01, 2025 | 1,059 | 1,080 | 1,080 | 1,116 | 1,059 | 47,154 |
| June 30, 2025 | 1,085 | 1,086 | 1,086 | 1,119 | 1,084 | 23,813 |
| June 27, 2025 | 1,093 | 1,084 | 1,084 | 1,105 | 1,080 | 13,982 |
| June 26, 2025 | 1,148 | 1,093 | 1,093 | 1,148 | 1,080 | 50,055 |
| June 25, 2025 | 1,159 | 1,128 | 1,128 | 1,210 | 1,125 | 38,251 |
| June 24, 2025 | 1,227 | 1,158 | 1,158 | 1,227 | 1,142 | 41,204 |
| June 23, 2025 | 1,280 | 1,158 | 1,158 | 1,280 | 1,150 | 69,451 |
| June 20, 2025 | 1,250 | 1,217 | 1,217 | 1,262 | 1,215 | 41,759 |
| June 19, 2025 | 1,250 | 1,250 | 1,250 | 1,311 | 1,244 | 24,847 |
| June 18, 2025 | 1,261 | 1,251 | 1,251 | 1,308 | 1,245 | 24,707 |
| June 17, 2025 | 1,271 | 1,265 | 1,265 | 1,293 | 1,253 | 48,069 |
| June 16, 2025 | 1,299 | 1,271 | 1,271 | 1,342 | 1,266 | 71,999 |
| June 13, 2025 | 1,311 | 1,299 | 1,299 | 1,320 | 1,255 | 92,105 |
| June 12, 2025 | 1,275 | 1,321 | 1,321 | 1,465 | 1,275 | 813,992 |
| June 11, 2025 | 1,290 | 1,275 | 1,275 | 1,291 | 1,230 | 36,000 |
| June 10, 2025 | 1,251 | 1,290 | 1,290 | 1,338 | 1,240 | 56,685 |
| June 09, 2025 | 1,287 | 1,263 | 1,263 | 1,287 | 1,222 | 90,283 |
| June 05, 2025 | 1,287 | 1,287 | 1,287 | 1,370 | 1,231 | 267,818 |
| June 04, 2025 | 1,348 | 1,287 | 1,287 | 1,443 | 1,269 | 273,967 |
| June 02, 2025 | 1,500 | 1,360 | 1,360 | 1,500 | 1,360 | 359,280 |
| May 30, 2025 | 1,591 | 1,500 | 1,500 | 1,591 | 1,500 | 126,537 |
| May 29, 2025 | 1,587 | 1,603 | 1,603 | 1,603 | 1,567 | 85,070 |
| May 28, 2025 | 1,601 | 1,570 | 1,570 | 1,623 | 1,570 | 276,642 |
| May 27, 2025 | 1,564 | 1,676 | 1,676 | 1,920 | 1,474 | 6.63M |
| May 26, 2025 | 1,944 | 1,519 | 1,519 | 1,995 | 1,450 | 3.1M |
| May 23, 2025 | 1,222 | 1,558 | 1,558 | 1,558 | 1,215 | 2.94M |
| May 22, 2025 | 1,322 | 1,199 | 1,199 | 1,322 | 1,190 | 159,341 |