1,510.00
-35(-2.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,550 | 1,545 | 1,545 | 1,594 | 1,533 | 75,940 |
| August 18, 2025 | 1,585 | 1,562 | 1,562 | 1,602 | 1,561 | 93,964 |
| August 14, 2025 | 1,598 | 1,585 | 1,585 | 1,613 | 1,570 | 61,173 |
| August 13, 2025 | 1,587 | 1,600 | 1,600 | 1,610 | 1,572 | 102,465 |
| August 12, 2025 | 1,600 | 1,586 | 1,586 | 1,626 | 1,570 | 187,946 |
| August 11, 2025 | 1,604 | 1,600 | 1,600 | 1,630 | 1,600 | 109,322 |
| August 08, 2025 | 1,612 | 1,604 | 1,604 | 1,661 | 1,601 | 253,144 |
| August 07, 2025 | 1,600 | 1,612 | 1,612 | 1,631 | 1,591 | 133,850 |
| August 06, 2025 | 1,570 | 1,598 | 1,598 | 1,607 | 1,563 | 71,992 |
| August 05, 2025 | 1,559 | 1,570 | 1,570 | 1,578 | 1,557 | 69,587 |
| August 04, 2025 | 1,561 | 1,559 | 1,559 | 1,610 | 1,530 | 169,098 |
| August 01, 2025 | 1,603 | 1,561 | 1,561 | 1,603 | 1,547 | 301,801 |
| July 31, 2025 | 1,576 | 1,604 | 1,604 | 1,677 | 1,550 | 616,195 |
| July 30, 2025 | 1,581 | 1,588 | 1,588 | 1,600 | 1,564 | 122,220 |
| July 29, 2025 | 1,565 | 1,581 | 1,581 | 1,593 | 1,539 | 134,801 |
| July 28, 2025 | 1,590 | 1,581 | 1,581 | 1,604 | 1,576 | 166,350 |
| July 25, 2025 | 1,594 | 1,606 | 1,606 | 1,648 | 1,570 | 147,291 |
| July 24, 2025 | 1,610 | 1,591 | 1,591 | 1,622 | 1,582 | 230,552 |
| July 23, 2025 | 1,620 | 1,610 | 1,610 | 1,641 | 1,588 | 219,369 |
| July 22, 2025 | 1,624 | 1,625 | 1,625 | 1,768 | 1,600 | 1.65M |
| July 21, 2025 | 1,625 | 1,617 | 1,617 | 1,631 | 1,597 | 149,252 |
| July 18, 2025 | 1,644 | 1,625 | 1,625 | 1,656 | 1,597 | 224,399 |
| July 17, 2025 | 1,663 | 1,644 | 1,644 | 1,663 | 1,600 | 192,055 |
| July 16, 2025 | 1,671 | 1,663 | 1,663 | 1,671 | 1,649 | 413,573 |
| July 15, 2025 | 1,676 | 1,671 | 1,671 | 1,689 | 1,660 | 132,956 |
| July 14, 2025 | 1,685 | 1,676 | 1,676 | 1,685 | 1,655 | 95,707 |
| July 11, 2025 | 1,685 | 1,665 | 1,665 | 1,705 | 1,665 | 186,069 |
| July 10, 2025 | 1,698 | 1,685 | 1,685 | 1,715 | 1,668 | 310,915 |
| July 09, 2025 | 1,690 | 1,715 | 1,715 | 1,715 | 1,682 | 369,706 |
| July 08, 2025 | 1,690 | 1,697 | 1,697 | 1,727 | 1,662 | 883,586 |
| July 07, 2025 | 1,642 | 1,680 | 1,680 | 1,715 | 1,642 | 252,752 |
| July 04, 2025 | 1,677 | 1,642 | 1,642 | 1,710 | 1,631 | 282,984 |
| July 03, 2025 | 1,695 | 1,684 | 1,684 | 1,699 | 1,665 | 362,701 |
| July 02, 2025 | 1,680 | 1,694 | 1,694 | 1,717 | 1,660 | 642,360 |
| July 01, 2025 | 1,649 | 1,679 | 1,679 | 1,707 | 1,626 | 686,402 |
| June 30, 2025 | 1,680 | 1,650 | 1,650 | 1,744 | 1,601 | 2.63M |
| June 27, 2025 | 1,653 | 1,626 | 1,626 | 1,674 | 1,556 | 677,129 |
| June 26, 2025 | 1,682 | 1,653 | 1,653 | 1,688 | 1,640 | 501,052 |
| June 25, 2025 | 1,672 | 1,687 | 1,687 | 1,724 | 1,656 | 1.27M |
| June 24, 2025 | 1,546 | 1,667 | 1,667 | 1,779 | 1,531 | 7.72M |
| June 23, 2025 | 1,538 | 1,547 | 1,547 | 1,568 | 1,510 | 565,001 |
| June 20, 2025 | 1,520 | 1,541 | 1,541 | 1,547 | 1,507 | 283,359 |
| June 19, 2025 | 1,495 | 1,520 | 1,520 | 1,590 | 1,491 | 929,587 |
| June 18, 2025 | 1,496 | 1,495 | 1,495 | 1,519 | 1,487 | 145,230 |
| June 17, 2025 | 1,502 | 1,490 | 1,490 | 1,509 | 1,472 | 309,270 |
| June 16, 2025 | 1,506 | 1,500 | 1,500 | 1,508 | 1,486 | 185,255 |
| June 13, 2025 | 1,515 | 1,505 | 1,505 | 1,520 | 1,497 | 411,854 |
| June 12, 2025 | 1,507 | 1,506 | 1,506 | 1,529 | 1,480 | 260,820 |
| June 11, 2025 | 1,505 | 1,500 | 1,500 | 1,529 | 1,487 | 399,003 |
| June 10, 2025 | 1,502 | 1,492 | 1,492 | 1,539 | 1,477 | 609,483 |
| June 09, 2025 | 1,461 | 1,498 | 1,498 | 1,504 | 1,460 | 422,121 |
| June 05, 2025 | 1,449 | 1,460 | 1,460 | 1,464 | 1,447 | 147,685 |
| June 04, 2025 | 1,434 | 1,449 | 1,449 | 1,458 | 1,432 | 224,970 |
| June 02, 2025 | 1,440 | 1,434 | 1,434 | 1,448 | 1,422 | 156,471 |
| May 30, 2025 | 1,444 | 1,440 | 1,440 | 1,447 | 1,430 | 110,488 |
| May 29, 2025 | 1,444 | 1,444 | 1,444 | 1,444 | 1,423 | 99,467 |
| May 28, 2025 | 1,424 | 1,430 | 1,430 | 1,439 | 1,415 | 187,098 |
| May 27, 2025 | 1,429 | 1,424 | 1,424 | 1,450 | 1,419 | 139,448 |
| May 26, 2025 | 1,430 | 1,429 | 1,429 | 1,440 | 1,419 | 121,736 |
| May 23, 2025 | 1,431 | 1,430 | 1,430 | 1,441 | 1,417 | 129,163 |