1,059.00
+21(+2.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,045 | 1,059 | 1,059 | 1,065 | 1,043 | 278,977 |
| August 21, 2025 | 1,036 | 1,038 | 1,038 | 1,049 | 1,015 | 367,540 |
| August 20, 2025 | 1,051 | 1,036 | 1,036 | 1,058 | 1,025 | 289,018 |
| August 19, 2025 | 1,031 | 1,051 | 1,051 | 1,060 | 1,026 | 325,933 |
| August 18, 2025 | 1,041 | 1,038 | 1,038 | 1,054 | 1,030 | 205,627 |
| August 14, 2025 | 1,031 | 1,041 | 1,041 | 1,053 | 1,031 | 158,767 |
| August 13, 2025 | 1,050 | 1,040 | 1,040 | 1,062 | 1,036 | 279,051 |
| August 12, 2025 | 1,050 | 1,052 | 1,052 | 1,068 | 1,050 | 192,232 |
| August 11, 2025 | 1,066 | 1,057 | 1,057 | 1,080 | 1,053 | 364,983 |
| August 08, 2025 | 1,074 | 1,074 | 1,074 | 1,077 | 1,060 | 196,646 |
| August 07, 2025 | 1,075 | 1,064 | 1,064 | 1,081 | 1,061 | 235,295 |
| August 06, 2025 | 1,052 | 1,068 | 1,068 | 1,070 | 1,045 | 205,569 |
| August 05, 2025 | 1,063 | 1,052 | 1,052 | 1,078 | 1,051 | 265,356 |
| August 04, 2025 | 1,017 | 1,062 | 1,062 | 1,062 | 1,013 | 695,058 |
| August 01, 2025 | 1,065 | 1,026 | 1,026 | 1,073 | 1,015 | 791,469 |
| July 31, 2025 | 1,065 | 1,078 | 1,078 | 1,094 | 1,055 | 393,694 |
| July 30, 2025 | 1,061 | 1,060 | 1,060 | 1,081 | 1,057 | 384,682 |
| July 29, 2025 | 1,075 | 1,074 | 1,074 | 1,090 | 1,064 | 210,321 |
| July 28, 2025 | 1,083 | 1,075 | 1,075 | 1,095 | 1,064 | 282,952 |
| July 25, 2025 | 1,101 | 1,083 | 1,083 | 1,103 | 1,071 | 491,374 |
| July 24, 2025 | 1,109 | 1,104 | 1,104 | 1,122 | 1,094 | 405,985 |
| July 23, 2025 | 1,090 | 1,097 | 1,097 | 1,112 | 1,085 | 549,035 |
| July 22, 2025 | 1,115 | 1,105 | 1,105 | 1,126 | 1,095 | 374,109 |
| July 21, 2025 | 1,158 | 1,115 | 1,115 | 1,158 | 1,089 | 1.35M |
| July 18, 2025 | 1,112 | 1,138 | 1,138 | 1,138 | 1,107 | 523,138 |
| July 17, 2025 | 1,099 | 1,112 | 1,112 | 1,115 | 1,097 | 266,027 |
| July 16, 2025 | 1,112 | 1,109 | 1,109 | 1,113 | 1,100 | 296,296 |
| July 15, 2025 | 1,122 | 1,112 | 1,112 | 1,122 | 1,099 | 243,979 |
| July 14, 2025 | 1,126 | 1,119 | 1,119 | 1,130 | 1,107 | 340,946 |
| July 11, 2025 | 1,119 | 1,120 | 1,120 | 1,126 | 1,109 | 375,334 |
| July 10, 2025 | 1,137 | 1,119 | 1,119 | 1,144 | 1,112 | 740,716 |
| July 09, 2025 | 1,100 | 1,142 | 1,142 | 1,158 | 1,096 | 2.71M |
| July 08, 2025 | 1,061 | 1,094 | 1,094 | 1,106 | 1,061 | 741,384 |
| July 07, 2025 | 1,090 | 1,081 | 1,081 | 1,114 | 1,077 | 1.24M |
| July 04, 2025 | 1,090 | 1,072 | 1,072 | 1,097 | 1,071 | 402,655 |
| July 03, 2025 | 1,101 | 1,090 | 1,090 | 1,170 | 1,083 | 1.68M |
| July 02, 2025 | 1,072 | 1,089 | 1,089 | 1,092 | 1,065 | 568,097 |
| July 01, 2025 | 1,090 | 1,072 | 1,072 | 1,095 | 1,068 | 638,871 |
| June 30, 2025 | 1,065 | 1,092 | 1,092 | 1,095 | 1,062 | 561,444 |
| June 27, 2025 | 1,080 | 1,075 | 1,075 | 1,092 | 1,070 | 363,671 |
| June 26, 2025 | 1,089 | 1,088 | 1,088 | 1,104 | 1,072 | 475,712 |
| June 25, 2025 | 1,105 | 1,086 | 1,086 | 1,108 | 1,084 | 572,060 |
| June 24, 2025 | 1,088 | 1,103 | 1,103 | 1,106 | 1,086 | 582,888 |
| June 23, 2025 | 1,107 | 1,088 | 1,088 | 1,110 | 1,071 | 595,572 |
| June 20, 2025 | 1,125 | 1,114 | 1,114 | 1,129 | 1,086 | 813,768 |
| June 19, 2025 | 1,091 | 1,124 | 1,124 | 1,145 | 1,084 | 1.25M |
| June 18, 2025 | 1,080 | 1,091 | 1,091 | 1,113 | 1,071 | 586,209 |
| June 17, 2025 | 1,084 | 1,080 | 1,080 | 1,095 | 1,061 | 590,173 |
| June 16, 2025 | 1,084 | 1,085 | 1,085 | 1,100 | 1,045 | 780,702 |
| June 13, 2025 | 1,122 | 1,081 | 1,081 | 1,122 | 1,070 | 1.1M |
| June 12, 2025 | 1,113 | 1,114 | 1,114 | 1,126 | 1,103 | 839,084 |
| June 11, 2025 | 1,116 | 1,113 | 1,113 | 1,120 | 1,100 | 820,895 |
| June 10, 2025 | 1,166 | 1,118 | 1,118 | 1,170 | 1,115 | 1.44M |
| June 09, 2025 | 1,130 | 1,165 | 1,165 | 1,191 | 1,120 | 2.29M |
| June 05, 2025 | 1,130 | 1,130 | 1,130 | 1,155 | 1,090 | 2.45M |
| June 04, 2025 | 930 | 1,130 | 1,130 | 1,130 | 930 | 4.98M |
| June 02, 2025 | 1,205 | 1,161 | 1,161 | 1,267 | 1,160 | 3.26M |
| May 30, 2025 | 1,290 | 1,215 | 1,215 | 1,299 | 1,208 | 3.2M |
| May 29, 2025 | 1,257 | 1,302 | 1,302 | 1,339 | 1,257 | 5.2M |
| May 28, 2025 | 1,465 | 1,340 | 1,340 | 1,499 | 1,325 | 4.51M |