1,992.00
+5(+0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,987 | 1,992 | 1,992 | 2,045 | 1,951 | 122,872 |
| August 14, 2025 | 2,050 | 1,987 | 1,987 | 2,050 | 1,972 | 114,064 |
| August 13, 2025 | 1,979 | 2,055 | 2,055 | 2,060 | 1,850 | 138,644 |
| August 12, 2025 | 1,954 | 1,962 | 1,962 | 2,000 | 1,931 | 122,066 |
| August 11, 2025 | 1,870 | 2,000 | 2,000 | 2,095 | 1,825 | 816,859 |
| August 08, 2025 | 1,776 | 1,824 | 1,824 | 1,830 | 1,761 | 158,868 |
| August 07, 2025 | 1,734 | 1,781 | 1,781 | 1,799 | 1,734 | 132,839 |
| August 06, 2025 | 1,650 | 1,716 | 1,716 | 1,724 | 1,623 | 124,120 |
| August 05, 2025 | 1,643 | 1,650 | 1,650 | 1,669 | 1,613 | 49,318 |
| August 04, 2025 | 1,596 | 1,643 | 1,643 | 1,682 | 1,581 | 92,069 |
| August 01, 2025 | 1,649 | 1,590 | 1,590 | 1,650 | 1,575 | 49,036 |
| July 31, 2025 | 1,650 | 1,649 | 1,649 | 1,664 | 1,629 | 20,712 |
| July 30, 2025 | 1,640 | 1,650 | 1,650 | 1,669 | 1,606 | 28,592 |
| July 29, 2025 | 1,627 | 1,640 | 1,640 | 1,656 | 1,605 | 24,015 |
| July 28, 2025 | 1,652 | 1,627 | 1,627 | 1,670 | 1,625 | 31,455 |
| July 25, 2025 | 1,660 | 1,652 | 1,652 | 1,726 | 1,642 | 15,237 |
| July 24, 2025 | 1,714 | 1,660 | 1,660 | 1,739 | 1,644 | 38,362 |
| July 23, 2025 | 1,779 | 1,714 | 1,714 | 1,789 | 1,714 | 25,267 |
| July 22, 2025 | 1,779 | 1,760 | 1,760 | 1,789 | 1,625 | 81,943 |
| July 21, 2025 | 1,781 | 1,780 | 1,780 | 1,799 | 1,748 | 26,118 |
| July 18, 2025 | 1,793 | 1,780 | 1,780 | 1,819 | 1,771 | 33,433 |
| July 17, 2025 | 1,800 | 1,793 | 1,793 | 1,840 | 1,763 | 50,452 |
| July 16, 2025 | 1,840 | 1,818 | 1,818 | 1,840 | 1,780 | 44,519 |
| July 15, 2025 | 1,829 | 1,812 | 1,812 | 1,829 | 1,789 | 53,482 |
| July 14, 2025 | 1,796 | 1,808 | 1,808 | 1,833 | 1,773 | 128,185 |
| July 11, 2025 | 1,776 | 1,796 | 1,796 | 1,819 | 1,742 | 97,433 |
| July 10, 2025 | 1,724 | 1,793 | 1,793 | 1,800 | 1,708 | 100,338 |
| July 09, 2025 | 1,678 | 1,724 | 1,724 | 1,724 | 1,678 | 48,914 |
| July 08, 2025 | 1,690 | 1,694 | 1,694 | 1,694 | 1,640 | 26,850 |
| July 07, 2025 | 1,640 | 1,641 | 1,641 | 1,770 | 1,623 | 97,512 |
| July 04, 2025 | 1,645 | 1,640 | 1,640 | 1,652 | 1,612 | 30,196 |
| July 03, 2025 | 1,615 | 1,645 | 1,645 | 1,665 | 1,595 | 36,125 |
| July 02, 2025 | 1,649 | 1,615 | 1,615 | 1,650 | 1,606 | 500,822 |
| July 01, 2025 | 1,655 | 1,639 | 1,639 | 1,709 | 1,639 | 23,081 |
| June 30, 2025 | 1,691 | 1,655 | 1,655 | 1,691 | 1,655 | 30,516 |
| June 27, 2025 | 1,720 | 1,691 | 1,691 | 1,769 | 1,654 | 71,348 |
| June 26, 2025 | 1,712 | 1,720 | 1,720 | 1,734 | 1,647 | 90,589 |
| June 25, 2025 | 1,738 | 1,712 | 1,712 | 1,738 | 1,653 | 42,677 |
| June 24, 2025 | 1,679 | 1,696 | 1,696 | 1,744 | 1,642 | 92,441 |
| June 23, 2025 | 1,689 | 1,641 | 1,641 | 1,695 | 1,635 | 48,195 |
| June 20, 2025 | 1,621 | 1,697 | 1,697 | 1,698 | 1,621 | 62,662 |
| June 19, 2025 | 1,660 | 1,635 | 1,635 | 1,699 | 1,635 | 76,904 |
| June 18, 2025 | 1,646 | 1,660 | 1,660 | 1,678 | 1,646 | 39,720 |
| June 17, 2025 | 1,670 | 1,660 | 1,660 | 1,684 | 1,630 | 82,609 |
| June 16, 2025 | 1,770 | 1,660 | 1,660 | 1,770 | 1,647 | 95,670 |
| June 13, 2025 | 1,769 | 1,729 | 1,729 | 1,769 | 1,704 | 107,306 |
| June 12, 2025 | 1,799 | 1,760 | 1,760 | 1,808 | 1,760 | 53,667 |
| June 11, 2025 | 1,766 | 1,799 | 1,799 | 1,808 | 1,766 | 48,910 |
| June 10, 2025 | 1,752 | 1,784 | 1,784 | 1,808 | 1,730 | 60,315 |
| June 09, 2025 | 1,785 | 1,752 | 1,752 | 1,785 | 1,728 | 57,395 |
| June 05, 2025 | 1,798 | 1,785 | 1,785 | 1,798 | 1,754 | 46,242 |
| June 04, 2025 | 1,730 | 1,754 | 1,754 | 1,769 | 1,720 | 36,439 |
| June 02, 2025 | 1,740 | 1,721 | 1,721 | 1,757 | 1,712 | 25,248 |
| May 30, 2025 | 1,685 | 1,761 | 1,761 | 1,772 | 1,685 | 53,356 |
| May 29, 2025 | 1,716 | 1,699 | 1,699 | 1,739 | 1,655 | 71,375 |
| May 28, 2025 | 1,750 | 1,716 | 1,716 | 1,751 | 1,716 | 32,521 |
| May 27, 2025 | 1,739 | 1,746 | 1,746 | 1,784 | 1,730 | 52,182 |
| May 26, 2025 | 1,733 | 1,737 | 1,737 | 1,755 | 1,712 | 17,040 |
| May 23, 2025 | 1,732 | 1,755 | 1,755 | 1,757 | 1,715 | 31,914 |
| May 22, 2025 | 1,756 | 1,733 | 1,733 | 1,777 | 1,722 | 41,872 |