1,060.00
-4(-0.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,068 | 1,060 | 1,060 | 1,114 | 1,057 | 2.32M |
| August 14, 2025 | 1,055 | 1,064 | 1,064 | 1,090 | 1,018 | 2.56M |
| August 13, 2025 | 1,032 | 1,052 | 1,052 | 1,128 | 1,031 | 5.33M |
| August 12, 2025 | 1,031 | 1,030 | 1,030 | 1,090 | 1,030 | 2.72M |
| August 11, 2025 | 1,050 | 1,027 | 1,027 | 1,071 | 1,018 | 2.54M |
| August 08, 2025 | 1,084 | 1,050 | 1,050 | 1,197 | 1,050 | 17.27M |
| August 07, 2025 | 1,079 | 1,093 | 1,093 | 1,123 | 1,052 | 5.05M |
| August 06, 2025 | 1,140 | 1,085 | 1,085 | 1,164 | 1,080 | 4.18M |
| August 05, 2025 | 1,143 | 1,170 | 1,170 | 1,190 | 1,116 | 8.21M |
| August 04, 2025 | 1,250 | 1,135 | 1,135 | 1,260 | 1,095 | 10.32M |
| August 01, 2025 | 1,170 | 1,194 | 1,194 | 1,298 | 1,124 | 67.58M |
| July 31, 2025 | 820 | 1,064 | 1,064 | 1,064 | 817 | 18.72M |
| July 30, 2025 | 815 | 819 | 819 | 824 | 809 | 95,696 |
| July 29, 2025 | 817 | 815 | 815 | 817 | 805 | 85,102 |
| July 28, 2025 | 810 | 814 | 814 | 818 | 808 | 63,755 |
| July 25, 2025 | 819 | 815 | 815 | 819 | 810 | 80,945 |
| July 24, 2025 | 823 | 818 | 818 | 823 | 812 | 84,244 |
| July 23, 2025 | 814 | 823 | 823 | 825 | 810 | 126,965 |
| July 22, 2025 | 820 | 817 | 817 | 820 | 805 | 81,819 |
| July 21, 2025 | 820 | 820 | 820 | 821 | 807 | 96,484 |
| July 18, 2025 | 830 | 822 | 822 | 830 | 815 | 125,758 |
| July 17, 2025 | 836 | 830 | 830 | 836 | 819 | 73,202 |
| July 16, 2025 | 837 | 836 | 836 | 837 | 816 | 168,733 |
| July 15, 2025 | 838 | 829 | 829 | 838 | 821 | 100,438 |
| July 14, 2025 | 834 | 834 | 834 | 845 | 826 | 65,034 |
| July 11, 2025 | 844 | 835 | 835 | 845 | 823 | 128,623 |
| July 10, 2025 | 841 | 844 | 844 | 848 | 833 | 160,380 |
| July 09, 2025 | 831 | 838 | 838 | 839 | 826 | 103,893 |
| July 08, 2025 | 830 | 830 | 830 | 831 | 821 | 141,328 |
| July 07, 2025 | 821 | 821 | 821 | 829 | 816 | 118,688 |
| July 04, 2025 | 825 | 821 | 821 | 835 | 812 | 366,937 |
| July 03, 2025 | 824 | 825 | 825 | 830 | 816 | 119,482 |
| July 02, 2025 | 830 | 824 | 824 | 830 | 802 | 370,400 |
| July 01, 2025 | 844 | 835 | 835 | 851 | 814 | 425,339 |
| June 30, 2025 | 813 | 844 | 844 | 853 | 813 | 198,765 |
| June 27, 2025 | 821 | 822 | 822 | 830 | 810 | 314,086 |
| June 26, 2025 | 833 | 820 | 820 | 833 | 810 | 176,577 |
| June 25, 2025 | 835 | 823 | 823 | 842 | 820 | 239,450 |
| June 24, 2025 | 828 | 840 | 840 | 841 | 828 | 143,778 |
| June 23, 2025 | 840 | 829 | 829 | 840 | 827 | 110,806 |
| June 20, 2025 | 835 | 841 | 841 | 849 | 835 | 133,486 |
| June 19, 2025 | 848 | 843 | 843 | 848 | 830 | 134,429 |
| June 18, 2025 | 843 | 841 | 841 | 849 | 833 | 106,733 |
| June 17, 2025 | 849 | 841 | 841 | 849 | 830 | 114,443 |
| June 16, 2025 | 829 | 838 | 838 | 841 | 820 | 141,047 |
| June 13, 2025 | 865 | 834 | 834 | 865 | 832 | 125,461 |
| June 12, 2025 | 854 | 855 | 855 | 866 | 847 | 181,049 |
| June 11, 2025 | 863 | 852 | 852 | 863 | 840 | 75,114 |
| June 10, 2025 | 857 | 852 | 852 | 864 | 845 | 76,423 |
| June 09, 2025 | 860 | 856 | 856 | 870 | 800 | 167,123 |
| June 05, 2025 | 838 | 845 | 845 | 850 | 835 | 83,638 |
| June 04, 2025 | 840 | 844 | 844 | 846 | 833 | 125,841 |
| June 02, 2025 | 842 | 840 | 840 | 844 | 834 | 37,204 |
| May 30, 2025 | 851 | 838 | 838 | 854 | 836 | 79,090 |
| May 29, 2025 | 863 | 851 | 851 | 863 | 845 | 63,554 |
| May 28, 2025 | 850 | 858 | 858 | 860 | 842 | 133,071 |
| May 27, 2025 | 832 | 850 | 850 | 887 | 826 | 555,582 |
| May 26, 2025 | 808 | 832 | 832 | 847 | 796 | 340,883 |
| May 23, 2025 | 818 | 803 | 803 | 818 | 797 | 272,679 |
| May 22, 2025 | 844 | 818 | 818 | 844 | 816 | 66,675 |