1,380.00
+23(+1.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 1,149 | 1,208 | 1,208 | 1,215 | 1,147 | 36,760 |
| May 20, 2025 | 1,170 | 1,149 | 1,149 | 1,175 | 1,106 | 43,777 |
| May 19, 2025 | 1,160 | 1,181 | 1,181 | 1,189 | 1,128 | 26,560 |
| May 16, 2025 | 1,165 | 1,163 | 1,163 | 1,173 | 1,122 | 76,911 |
| May 15, 2025 | 1,196 | 1,173 | 1,173 | 1,199 | 1,170 | 19,464 |
| May 14, 2025 | 1,210 | 1,199 | 1,199 | 1,225 | 1,183 | 32,526 |
| May 13, 2025 | 1,250 | 1,225 | 1,225 | 1,251 | 1,200 | 13,730 |
| May 12, 2025 | 1,224 | 1,236 | 1,236 | 1,240 | 1,199 | 30,440 |
| May 09, 2025 | 1,221 | 1,225 | 1,225 | 1,240 | 1,173 | 30,807 |
| May 08, 2025 | 1,203 | 1,208 | 1,208 | 1,219 | 1,190 | 23,030 |
| May 07, 2025 | 1,225 | 1,203 | 1,203 | 1,245 | 1,190 | 84,257 |
| May 02, 2025 | 1,195 | 1,226 | 1,226 | 1,226 | 1,176 | 63,175 |
| April 30, 2025 | 1,197 | 1,195 | 1,195 | 1,242 | 1,187 | 108,871 |
| April 29, 2025 | 1,155 | 1,197 | 1,197 | 1,270 | 1,155 | 333,531 |
| April 28, 2025 | 1,120 | 1,140 | 1,140 | 1,329 | 1,120 | 1.26M |
| April 25, 2025 | 1,093 | 1,120 | 1,120 | 1,125 | 1,089 | 59,609 |
| April 24, 2025 | 1,094 | 1,092 | 1,092 | 1,105 | 1,089 | 24,961 |
| April 23, 2025 | 1,096 | 1,094 | 1,094 | 1,096 | 1,087 | 48,471 |
| April 22, 2025 | 1,104 | 1,097 | 1,097 | 1,105 | 1,041 | 74,237 |
| April 21, 2025 | 1,126 | 1,106 | 1,106 | 1,126 | 1,080 | 41,875 |
| April 18, 2025 | 1,120 | 1,128 | 1,128 | 1,139 | 1,101 | 71,050 |
| April 17, 2025 | 1,108 | 1,112 | 1,112 | 1,115 | 1,104 | 17,952 |
| April 16, 2025 | 1,108 | 1,108 | 1,108 | 1,115 | 1,100 | 24,110 |
| April 15, 2025 | 1,114 | 1,108 | 1,108 | 1,118 | 1,093 | 36,573 |
| April 14, 2025 | 1,102 | 1,108 | 1,108 | 1,132 | 1,094 | 14,360 |