2,070.00
-80(-3.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,350 | 2,150 | 2,150 | 2,400 | 2,025 | 18.01M |
| August 14, 2025 | 3,000 | 2,890 | 2,890 | 3,000 | 2,820 | 593,898 |
| August 13, 2025 | 2,910 | 2,965 | 2,965 | 3,135 | 2,905 | 969,807 |
| August 12, 2025 | 2,975 | 2,910 | 2,910 | 3,075 | 2,905 | 500,581 |
| August 11, 2025 | 2,970 | 2,955 | 2,955 | 3,000 | 2,870 | 618,089 |
| August 08, 2025 | 3,005 | 3,000 | 3,000 | 3,025 | 2,940 | 388,510 |
| August 07, 2025 | 2,985 | 2,985 | 2,985 | 3,055 | 2,950 | 472,743 |
| August 06, 2025 | 2,915 | 2,980 | 2,980 | 3,055 | 2,870 | 549,808 |
| August 05, 2025 | 2,985 | 2,920 | 2,920 | 3,105 | 2,847 | 987,349 |
| August 04, 2025 | 2,810 | 2,950 | 2,950 | 3,095 | 2,810 | 1.2M |
| August 01, 2025 | 2,975 | 2,880 | 2,880 | 2,995 | 2,840 | 1.07M |
| July 31, 2025 | 2,825 | 3,070 | 3,070 | 3,070 | 2,760 | 1.81M |
| July 30, 2025 | 2,855 | 2,775 | 2,775 | 2,925 | 2,775 | 840,269 |
| July 29, 2025 | 2,900 | 2,865 | 2,865 | 2,910 | 2,795 | 877,557 |
| July 28, 2025 | 2,955 | 2,885 | 2,885 | 3,105 | 2,875 | 1.02M |
| July 25, 2025 | 3,005 | 3,050 | 3,050 | 3,105 | 2,945 | 991,364 |
| July 24, 2025 | 3,210 | 3,005 | 3,005 | 3,250 | 2,990 | 2.15M |
| July 23, 2025 | 3,485 | 3,245 | 3,245 | 3,510 | 3,180 | 1.6M |
| July 22, 2025 | 3,435 | 3,450 | 3,450 | 3,615 | 3,340 | 2.06M |
| July 21, 2025 | 3,290 | 3,430 | 3,430 | 3,450 | 3,290 | 509,997 |
| July 18, 2025 | 3,340 | 3,335 | 3,335 | 3,490 | 3,290 | 940,860 |
| July 17, 2025 | 3,255 | 3,340 | 3,340 | 3,355 | 3,225 | 573,471 |
| July 16, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,175 | 669,033 |
| July 15, 2025 | 3,355 | 3,345 | 3,345 | 3,480 | 3,270 | 1.16M |
| July 14, 2025 | 3,545 | 3,440 | 3,440 | 3,560 | 3,385 | 1M |
| July 11, 2025 | 3,300 | 3,525 | 3,525 | 3,650 | 3,265 | 4.36M |
| July 10, 2025 | 3,435 | 3,320 | 3,320 | 3,440 | 3,305 | 1.65M |
| July 09, 2025 | 3,525 | 3,445 | 3,445 | 3,560 | 3,335 | 2.97M |
| July 08, 2025 | 3,210 | 3,635 | 3,635 | 3,860 | 3,175 | 21.44M |
| July 07, 2025 | 3,310 | 3,205 | 3,205 | 3,340 | 3,140 | 2.96M |
| July 04, 2025 | 3,190 | 3,200 | 3,200 | 3,480 | 3,065 | 6.89M |
| July 03, 2025 | 3,070 | 3,175 | 3,175 | 3,350 | 2,920 | 11.33M |
| July 02, 2025 | 3,430 | 3,180 | 3,180 | 3,650 | 2,920 | 61.69M |
| July 01, 2025 | 3,420 | 3,120 | 3,120 | 3,480 | 3,000 | 6.5M |
| June 30, 2025 | 3,000 | 3,450 | 3,450 | 3,740 | 2,960 | 17.17M |
| June 27, 2025 | 3,000 | 2,920 | 2,920 | 3,225 | 2,810 | 6.75M |
| June 26, 2025 | 2,845 | 2,945 | 2,945 | 3,030 | 2,805 | 2.11M |
| June 25, 2025 | 2,695 | 2,845 | 2,845 | 2,920 | 2,635 | 2.1M |
| June 24, 2025 | 2,830 | 2,675 | 2,675 | 2,950 | 2,620 | 1.81M |
| June 23, 2025 | 2,995 | 2,820 | 2,820 | 3,040 | 2,730 | 2.28M |
| June 20, 2025 | 2,830 | 2,995 | 2,995 | 3,095 | 2,705 | 3.7M |
| June 19, 2025 | 2,910 | 2,830 | 2,830 | 2,935 | 2,795 | 1.33M |
| June 18, 2025 | 2,610 | 2,885 | 2,885 | 2,960 | 2,575 | 4.37M |
| June 17, 2025 | 2,730 | 2,635 | 2,635 | 2,790 | 2,520 | 1.67M |
| June 16, 2025 | 2,605 | 2,725 | 2,725 | 2,855 | 2,505 | 6.12M |
| June 13, 2025 | 2,300 | 2,475 | 2,475 | 2,655 | 2,230 | 10.56M |
| June 12, 2025 | 1,963 | 2,220 | 2,220 | 2,330 | 1,963 | 6.28M |
| June 11, 2025 | 1,818 | 1,963 | 1,963 | 2,065 | 1,818 | 3.57M |
| June 10, 2025 | 1,966 | 1,818 | 1,818 | 1,968 | 1,810 | 1.09M |
| June 09, 2025 | 1,853 | 1,961 | 1,961 | 2,020 | 1,768 | 2.64M |
| June 05, 2025 | 1,605 | 1,847 | 1,847 | 1,927 | 1,605 | 5.23M |
| June 04, 2025 | 1,840 | 1,648 | 1,648 | 1,950 | 1,508 | 3.92M |
| June 02, 2025 | 1,880 | 1,752 | 1,752 | 1,881 | 1,702 | 1.64M |
| May 30, 2025 | 2,020 | 1,841 | 1,841 | 2,030 | 1,827 | 1.62M |
| May 29, 2025 | 1,910 | 1,964 | 1,964 | 2,080 | 1,910 | 2.92M |
| May 28, 2025 | 1,966 | 1,905 | 1,905 | 1,982 | 1,820 | 1.15M |
| May 27, 2025 | 1,957 | 1,950 | 1,950 | 2,150 | 1,905 | 2.61M |
| May 26, 2025 | 2,040 | 1,928 | 1,928 | 2,070 | 1,924 | 1.34M |
| May 23, 2025 | 2,195 | 2,040 | 2,040 | 2,475 | 2,040 | 10.79M |
| May 22, 2025 | 2,035 | 2,000 | 2,000 | 2,095 | 1,984 | 795,087 |