1,000.00
-17(-1.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,016 | 1,000 | 1,000 | 1,019 | 998 | 27,909 |
| August 14, 2025 | 1,011 | 1,017 | 1,017 | 1,023 | 1,006 | 20,122 |
| August 13, 2025 | 1,019 | 1,009 | 1,009 | 1,030 | 1,006 | 18,836 |
| August 12, 2025 | 1,015 | 1,011 | 1,011 | 1,025 | 1,005 | 30,023 |
| August 11, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 999 | 72,055 |
| August 08, 2025 | 1,016 | 1,020 | 1,020 | 1,020 | 1,004 | 69,515 |
| August 07, 2025 | 1,009 | 1,016 | 1,016 | 1,022 | 998 | 38,670 |
| August 06, 2025 | 1,030 | 1,009 | 1,009 | 1,030 | 991 | 115,225 |
| August 05, 2025 | 1,000 | 1,008 | 1,008 | 1,029 | 999 | 48,670 |
| August 04, 2025 | 1,009 | 1,000 | 1,000 | 1,012 | 995 | 84,781 |
| August 01, 2025 | 1,021 | 1,006 | 1,006 | 1,031 | 1,006 | 43,334 |
| July 31, 2025 | 1,024 | 1,021 | 1,021 | 1,024 | 1,009 | 50,454 |
| July 30, 2025 | 1,027 | 1,023 | 1,023 | 1,030 | 1,015 | 30,314 |
| July 29, 2025 | 1,018 | 1,027 | 1,027 | 1,029 | 1,007 | 40,717 |
| July 28, 2025 | 1,038 | 1,018 | 1,018 | 1,039 | 1,014 | 62,029 |
| July 25, 2025 | 1,045 | 1,038 | 1,038 | 1,050 | 1,032 | 10,171 |
| July 24, 2025 | 1,049 | 1,035 | 1,035 | 1,059 | 1,035 | 41,088 |
| July 23, 2025 | 1,045 | 1,049 | 1,049 | 1,074 | 1,045 | 37,937 |
| July 22, 2025 | 1,057 | 1,055 | 1,055 | 1,069 | 1,050 | 18,201 |
| July 21, 2025 | 1,048 | 1,057 | 1,057 | 1,067 | 1,048 | 18,634 |
| July 18, 2025 | 1,046 | 1,048 | 1,048 | 1,060 | 1,041 | 21,445 |
| July 17, 2025 | 1,039 | 1,055 | 1,055 | 1,059 | 1,039 | 48,971 |
| July 16, 2025 | 1,070 | 1,045 | 1,045 | 1,070 | 1,040 | 40,100 |
| July 15, 2025 | 1,088 | 1,070 | 1,070 | 1,088 | 1,058 | 17,546 |
| July 14, 2025 | 1,077 | 1,079 | 1,079 | 1,087 | 1,066 | 25,786 |
| July 11, 2025 | 1,051 | 1,077 | 1,077 | 1,088 | 1,050 | 70,539 |
| July 10, 2025 | 1,045 | 1,061 | 1,061 | 1,064 | 1,044 | 34,391 |
| July 09, 2025 | 1,028 | 1,045 | 1,045 | 1,050 | 1,028 | 70,483 |
| July 08, 2025 | 1,035 | 1,028 | 1,028 | 1,050 | 1,022 | 29,929 |
| July 07, 2025 | 1,042 | 1,036 | 1,036 | 1,050 | 991 | 41,346 |
| July 04, 2025 | 1,056 | 1,039 | 1,039 | 1,070 | 1,030 | 45,289 |
| July 03, 2025 | 1,063 | 1,059 | 1,059 | 1,088 | 1,054 | 51,912 |
| July 02, 2025 | 1,060 | 1,053 | 1,053 | 1,060 | 1,035 | 59,512 |
| July 01, 2025 | 1,046 | 1,060 | 1,060 | 1,077 | 1,045 | 61,879 |
| June 30, 2025 | 1,054 | 1,046 | 1,046 | 1,074 | 1,045 | 79,443 |
| June 27, 2025 | 1,077 | 1,064 | 1,064 | 1,099 | 1,064 | 50,396 |
| June 26, 2025 | 1,099 | 1,082 | 1,082 | 1,112 | 1,073 | 48,361 |
| June 25, 2025 | 1,096 | 1,094 | 1,094 | 1,110 | 1,079 | 48,334 |
| June 24, 2025 | 1,050 | 1,096 | 1,096 | 1,098 | 1,049 | 93,917 |
| June 23, 2025 | 1,064 | 1,050 | 1,050 | 1,064 | 1,034 | 51,173 |
| June 20, 2025 | 1,079 | 1,065 | 1,065 | 1,081 | 1,056 | 74,735 |
| June 19, 2025 | 1,090 | 1,069 | 1,069 | 1,098 | 1,058 | 98,827 |
| June 18, 2025 | 1,102 | 1,090 | 1,090 | 1,107 | 1,080 | 80,427 |
| June 17, 2025 | 1,106 | 1,103 | 1,103 | 1,124 | 1,092 | 56,624 |
| June 16, 2025 | 1,116 | 1,114 | 1,114 | 1,116 | 1,090 | 53,648 |
| June 13, 2025 | 1,135 | 1,119 | 1,119 | 1,135 | 1,105 | 59,641 |
| June 12, 2025 | 1,129 | 1,135 | 1,135 | 1,140 | 1,122 | 47,004 |
| June 11, 2025 | 1,131 | 1,118 | 1,118 | 1,131 | 1,116 | 41,897 |
| June 10, 2025 | 1,133 | 1,121 | 1,121 | 1,143 | 1,115 | 57,170 |
| June 09, 2025 | 1,125 | 1,133 | 1,133 | 1,140 | 1,112 | 54,900 |
| June 05, 2025 | 1,124 | 1,124 | 1,124 | 1,131 | 1,115 | 57,846 |
| June 04, 2025 | 1,130 | 1,124 | 1,124 | 1,130 | 1,100 | 42,582 |
| June 02, 2025 | 1,111 | 1,121 | 1,121 | 1,122 | 1,104 | 31,255 |
| May 30, 2025 | 1,073 | 1,111 | 1,111 | 1,130 | 1,066 | 111,617 |
| May 29, 2025 | 1,075 | 1,073 | 1,073 | 1,086 | 1,059 | 31,689 |
| May 28, 2025 | 1,076 | 1,071 | 1,071 | 1,089 | 1,051 | 29,167 |
| May 27, 2025 | 1,082 | 1,076 | 1,076 | 1,090 | 1,072 | 18,976 |
| May 26, 2025 | 1,081 | 1,086 | 1,086 | 1,087 | 1,067 | 47,895 |
| May 23, 2025 | 1,061 | 1,081 | 1,081 | 1,081 | 1,055 | 27,299 |
| May 22, 2025 | 1,070 | 1,071 | 1,071 | 1,078 | 1,052 | 47,868 |