1,461.00
+23(+1.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,500 | 1,438 | 1,438 | 1,508 | 1,420 | 125,285 |
| August 14, 2025 | 1,440 | 1,468 | 1,468 | 1,486 | 1,425 | 86,072 |
| August 13, 2025 | 1,412 | 1,440 | 1,440 | 1,445 | 1,400 | 104,338 |
| August 12, 2025 | 1,388 | 1,411 | 1,411 | 1,570 | 1,368 | 887,200 |
| August 11, 2025 | 1,430 | 1,388 | 1,388 | 1,455 | 1,388 | 261,509 |
| August 08, 2025 | 1,316 | 1,423 | 1,423 | 1,700 | 1,316 | 5.51M |
| August 07, 2025 | 1,316 | 1,316 | 1,316 | 1,335 | 1,310 | 23,961 |
| August 06, 2025 | 1,333 | 1,329 | 1,329 | 1,335 | 1,301 | 13,453 |
| August 05, 2025 | 1,322 | 1,320 | 1,320 | 1,338 | 1,310 | 24,101 |
| August 04, 2025 | 1,337 | 1,322 | 1,322 | 1,339 | 1,300 | 38,657 |
| August 01, 2025 | 1,374 | 1,338 | 1,338 | 1,374 | 1,285 | 46,011 |
| July 31, 2025 | 1,397 | 1,375 | 1,375 | 1,397 | 1,360 | 15,266 |
| July 30, 2025 | 1,376 | 1,370 | 1,370 | 1,410 | 1,367 | 33,324 |
| July 29, 2025 | 1,393 | 1,391 | 1,391 | 1,403 | 1,360 | 33,855 |
| July 28, 2025 | 1,371 | 1,393 | 1,393 | 1,393 | 1,350 | 15,479 |
| July 25, 2025 | 1,360 | 1,371 | 1,371 | 1,379 | 1,340 | 16,708 |
| July 24, 2025 | 1,376 | 1,381 | 1,381 | 1,389 | 1,372 | 8,975 |
| July 23, 2025 | 1,380 | 1,389 | 1,389 | 1,399 | 1,352 | 25,217 |
| July 22, 2025 | 1,360 | 1,391 | 1,391 | 1,392 | 1,350 | 15,315 |
| July 21, 2025 | 1,353 | 1,371 | 1,371 | 1,377 | 1,351 | 12,082 |
| July 18, 2025 | 1,352 | 1,366 | 1,366 | 1,375 | 1,334 | 19,787 |
| July 17, 2025 | 1,359 | 1,359 | 1,359 | 1,369 | 1,330 | 26,866 |
| July 16, 2025 | 1,390 | 1,358 | 1,358 | 1,411 | 1,340 | 43,812 |
| July 15, 2025 | 1,377 | 1,404 | 1,404 | 1,421 | 1,360 | 46,597 |
| July 14, 2025 | 1,382 | 1,390 | 1,390 | 1,415 | 1,350 | 46,401 |
| July 11, 2025 | 1,344 | 1,380 | 1,380 | 1,380 | 1,337 | 51,299 |
| July 10, 2025 | 1,350 | 1,357 | 1,357 | 1,365 | 1,331 | 80,367 |
| July 09, 2025 | 1,300 | 1,344 | 1,344 | 1,517 | 1,298 | 891,594 |
| July 08, 2025 | 1,317 | 1,270 | 1,270 | 1,330 | 1,240 | 49,119 |
| July 07, 2025 | 1,308 | 1,317 | 1,317 | 1,321 | 1,308 | 18,681 |
| July 04, 2025 | 1,303 | 1,321 | 1,321 | 1,321 | 1,299 | 14,782 |
| July 03, 2025 | 1,324 | 1,303 | 1,303 | 1,330 | 1,303 | 22,578 |
| July 02, 2025 | 1,328 | 1,336 | 1,336 | 1,358 | 1,300 | 33,541 |
| July 01, 2025 | 1,331 | 1,340 | 1,340 | 1,345 | 1,323 | 27,038 |
| June 30, 2025 | 1,312 | 1,346 | 1,346 | 1,359 | 1,309 | 26,592 |
| June 27, 2025 | 1,338 | 1,325 | 1,325 | 1,340 | 1,280 | 48,658 |
| June 26, 2025 | 1,338 | 1,342 | 1,342 | 1,370 | 1,300 | 34,609 |
| June 25, 2025 | 1,335 | 1,351 | 1,351 | 1,365 | 1,331 | 30,444 |
| June 24, 2025 | 1,340 | 1,348 | 1,348 | 1,365 | 1,333 | 30,713 |
| June 23, 2025 | 1,315 | 1,348 | 1,348 | 1,352 | 1,290 | 84,906 |
| June 20, 2025 | 1,263 | 1,315 | 1,315 | 1,318 | 1,250 | 45,845 |
| June 19, 2025 | 1,230 | 1,256 | 1,256 | 1,264 | 1,227 | 22,924 |
| June 18, 2025 | 1,230 | 1,242 | 1,242 | 1,243 | 1,222 | 28,386 |
| June 17, 2025 | 1,241 | 1,245 | 1,245 | 1,260 | 1,228 | 24,980 |
| June 16, 2025 | 1,250 | 1,241 | 1,241 | 1,250 | 1,229 | 16,502 |
| June 13, 2025 | 1,290 | 1,249 | 1,249 | 1,290 | 1,232 | 29,915 |
| June 12, 2025 | 1,274 | 1,289 | 1,289 | 1,295 | 1,270 | 13,770 |
| June 11, 2025 | 1,241 | 1,274 | 1,274 | 1,275 | 1,236 | 10,609 |
| June 10, 2025 | 1,242 | 1,245 | 1,245 | 1,249 | 1,236 | 10,971 |
| June 09, 2025 | 1,262 | 1,242 | 1,242 | 1,285 | 1,242 | 29,503 |
| June 05, 2025 | 1,232 | 1,276 | 1,276 | 1,283 | 1,222 | 75,387 |
| June 04, 2025 | 1,210 | 1,234 | 1,234 | 1,234 | 1,201 | 24,103 |
| June 02, 2025 | 1,245 | 1,217 | 1,217 | 1,245 | 1,189 | 31,387 |
| May 30, 2025 | 1,200 | 1,211 | 1,211 | 1,225 | 1,200 | 36,974 |
| May 29, 2025 | 1,197 | 1,200 | 1,200 | 1,205 | 1,184 | 32,064 |
| May 28, 2025 | 1,190 | 1,197 | 1,197 | 1,200 | 1,172 | 34,050 |
| May 27, 2025 | 1,195 | 1,191 | 1,191 | 1,196 | 1,167 | 20,785 |
| May 26, 2025 | 1,157 | 1,196 | 1,196 | 1,200 | 1,157 | 30,608 |
| May 23, 2025 | 1,174 | 1,169 | 1,169 | 1,175 | 1,152 | 22,632 |
| May 22, 2025 | 1,194 | 1,175 | 1,175 | 1,200 | 1,153 | 36,801 |