1,308.00
-2(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,326 | 1,310 | 1,310 | 1,338 | 1,306 | 8,675 |
| August 18, 2025 | 1,346 | 1,326 | 1,326 | 1,346 | 1,309 | 12,572 |
| August 14, 2025 | 1,349 | 1,322 | 1,322 | 1,349 | 1,316 | 12,740 |
| August 13, 2025 | 1,359 | 1,320 | 1,320 | 1,359 | 1,320 | 6,448 |
| August 12, 2025 | 1,346 | 1,324 | 1,324 | 1,367 | 1,324 | 29,560 |
| August 11, 2025 | 1,341 | 1,348 | 1,348 | 1,363 | 1,341 | 6,780 |
| August 08, 2025 | 1,366 | 1,352 | 1,352 | 1,366 | 1,325 | 89,476 |
| August 07, 2025 | 1,340 | 1,347 | 1,347 | 1,354 | 1,327 | 7,558 |
| August 06, 2025 | 1,331 | 1,340 | 1,340 | 1,347 | 1,310 | 22,067 |
| August 05, 2025 | 1,350 | 1,324 | 1,324 | 1,366 | 1,324 | 40,111 |
| August 04, 2025 | 1,320 | 1,350 | 1,350 | 1,363 | 1,303 | 33,862 |
| August 01, 2025 | 1,352 | 1,334 | 1,334 | 1,352 | 1,315 | 24,877 |
| July 31, 2025 | 1,360 | 1,354 | 1,354 | 1,360 | 1,323 | 53,966 |
| July 30, 2025 | 1,340 | 1,365 | 1,365 | 1,371 | 1,331 | 90,128 |
| July 29, 2025 | 1,331 | 1,353 | 1,353 | 1,370 | 1,319 | 43,900 |
| July 28, 2025 | 1,355 | 1,332 | 1,332 | 1,355 | 1,310 | 46,918 |
| July 25, 2025 | 1,376 | 1,355 | 1,355 | 1,384 | 1,354 | 31,961 |
| July 24, 2025 | 1,392 | 1,390 | 1,390 | 1,399 | 1,371 | 21,173 |
| July 23, 2025 | 1,365 | 1,390 | 1,390 | 1,400 | 1,365 | 58,373 |
| July 22, 2025 | 1,377 | 1,380 | 1,380 | 1,399 | 1,355 | 53,919 |
| July 21, 2025 | 1,377 | 1,388 | 1,388 | 1,408 | 1,342 | 57,059 |
| July 18, 2025 | 1,377 | 1,380 | 1,380 | 1,380 | 1,340 | 20,284 |
| July 17, 2025 | 1,346 | 1,370 | 1,370 | 1,370 | 1,342 | 19,687 |
| July 16, 2025 | 1,370 | 1,357 | 1,357 | 1,372 | 1,347 | 54,242 |
| July 15, 2025 | 1,339 | 1,363 | 1,363 | 1,375 | 1,319 | 90,891 |
| July 14, 2025 | 1,401 | 1,336 | 1,336 | 1,401 | 1,335 | 116,742 |
| July 11, 2025 | 1,409 | 1,401 | 1,401 | 1,425 | 1,356 | 70,961 |
| July 10, 2025 | 1,377 | 1,409 | 1,409 | 1,455 | 1,377 | 35,852 |
| July 09, 2025 | 1,381 | 1,391 | 1,391 | 1,400 | 1,367 | 42,005 |
| July 08, 2025 | 1,405 | 1,384 | 1,384 | 1,405 | 1,361 | 30,756 |
| July 07, 2025 | 1,388 | 1,405 | 1,405 | 1,412 | 1,373 | 21,664 |
| July 04, 2025 | 1,374 | 1,388 | 1,388 | 1,469 | 1,358 | 49,354 |
| July 03, 2025 | 1,370 | 1,376 | 1,376 | 1,390 | 1,359 | 41,105 |
| July 02, 2025 | 1,385 | 1,372 | 1,372 | 1,385 | 1,338 | 43,579 |
| July 01, 2025 | 1,337 | 1,374 | 1,374 | 1,374 | 1,332 | 37,078 |
| June 30, 2025 | 1,339 | 1,350 | 1,350 | 1,400 | 1,328 | 56,272 |
| June 27, 2025 | 1,375 | 1,355 | 1,355 | 1,375 | 1,341 | 49,527 |
| June 26, 2025 | 1,400 | 1,375 | 1,375 | 1,400 | 1,352 | 20,249 |
| June 25, 2025 | 1,380 | 1,385 | 1,385 | 1,388 | 1,362 | 60,580 |
| June 24, 2025 | 1,376 | 1,380 | 1,380 | 1,390 | 1,370 | 78,058 |
| June 23, 2025 | 1,390 | 1,374 | 1,374 | 1,403 | 1,374 | 44,185 |
| June 20, 2025 | 1,398 | 1,429 | 1,429 | 1,438 | 1,379 | 43,228 |
| June 19, 2025 | 1,407 | 1,399 | 1,399 | 1,407 | 1,372 | 95,094 |
| June 18, 2025 | 1,399 | 1,407 | 1,407 | 1,411 | 1,390 | 41,125 |
| June 17, 2025 | 1,420 | 1,464 | 1,464 | 1,464 | 1,382 | 71,365 |
| June 16, 2025 | 1,400 | 1,420 | 1,420 | 1,420 | 1,370 | 92,161 |
| June 13, 2025 | 1,433 | 1,400 | 1,400 | 1,433 | 1,381 | 114,727 |
| June 12, 2025 | 1,500 | 1,433 | 1,433 | 1,500 | 1,415 | 89,760 |
| June 11, 2025 | 1,442 | 1,433 | 1,433 | 1,530 | 1,424 | 59,052 |
| June 10, 2025 | 1,446 | 1,443 | 1,443 | 1,484 | 1,420 | 30,004 |
| June 09, 2025 | 1,550 | 1,446 | 1,446 | 1,550 | 1,422 | 62,558 |
| June 05, 2025 | 1,440 | 1,445 | 1,445 | 1,455 | 1,420 | 29,579 |
| June 04, 2025 | 1,467 | 1,456 | 1,456 | 1,469 | 1,421 | 30,857 |
| June 02, 2025 | 1,479 | 1,470 | 1,470 | 1,479 | 1,416 | 89,192 |
| May 30, 2025 | 1,480 | 1,479 | 1,479 | 1,480 | 1,436 | 35,642 |
| May 29, 2025 | 1,473 | 1,480 | 1,480 | 1,540 | 1,459 | 47,008 |
| May 28, 2025 | 1,489 | 1,489 | 1,489 | 1,513 | 1,460 | 46,820 |
| May 27, 2025 | 1,487 | 1,489 | 1,489 | 1,540 | 1,458 | 80,704 |
| May 26, 2025 | 1,473 | 1,485 | 1,485 | 1,501 | 1,450 | 45,231 |
| May 23, 2025 | 1,448 | 1,473 | 1,473 | 1,473 | 1,382 | 123,109 |