1,600.00
-25(-1.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2025 | 1,625 | 1,606 | 1,606 | 1,625 | 1,596 | 11,028 |
| August 19, 2025 | 1,664 | 1,625 | 1,625 | 1,664 | 1,625 | 7,012 |
| August 18, 2025 | 1,667 | 1,664 | 1,664 | 1,682 | 1,664 | 10,078 |
| August 14, 2025 | 1,680 | 1,685 | 1,685 | 1,701 | 1,671 | 3,737 |
| August 13, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,684 | 9,360 |
| August 12, 2025 | 1,692 | 1,689 | 1,689 | 1,697 | 1,683 | 4,121 |
| August 11, 2025 | 1,692 | 1,683 | 1,683 | 1,695 | 1,680 | 4,593 |
| August 08, 2025 | 1,669 | 1,685 | 1,685 | 1,689 | 1,669 | 4,762 |
| August 07, 2025 | 1,683 | 1,669 | 1,669 | 1,700 | 1,591 | 36,095 |
| August 06, 2025 | 1,683 | 1,683 | 1,683 | 1,710 | 1,621 | 13,043 |
| August 05, 2025 | 1,664 | 1,664 | 1,664 | 1,689 | 1,659 | 6,215 |
| August 04, 2025 | 1,664 | 1,664 | 1,664 | 1,669 | 1,634 | 24,093 |
| August 01, 2025 | 1,712 | 1,653 | 1,653 | 1,712 | 1,651 | 26,540 |
| July 31, 2025 | 1,718 | 1,712 | 1,712 | 1,718 | 1,705 | 14,338 |
| July 30, 2025 | 1,714 | 1,711 | 1,711 | 1,724 | 1,700 | 7,618 |
| July 29, 2025 | 1,707 | 1,714 | 1,714 | 1,728 | 1,682 | 20,759 |
| July 28, 2025 | 1,704 | 1,707 | 1,707 | 1,720 | 1,687 | 27,059 |
| July 25, 2025 | 1,717 | 1,685 | 1,685 | 1,954 | 1,685 | 596,374 |
| July 24, 2025 | 1,738 | 1,708 | 1,708 | 1,779 | 1,699 | 9,801 |
| July 23, 2025 | 1,722 | 1,723 | 1,723 | 1,779 | 1,687 | 18,950 |
| July 22, 2025 | 1,750 | 1,722 | 1,722 | 1,750 | 1,707 | 17,951 |
| July 21, 2025 | 1,758 | 1,750 | 1,750 | 1,789 | 1,731 | 10,167 |
| July 18, 2025 | 1,731 | 1,750 | 1,750 | 1,760 | 1,731 | 13,764 |
| July 17, 2025 | 1,762 | 1,720 | 1,720 | 1,762 | 1,720 | 13,874 |
| July 16, 2025 | 1,756 | 1,764 | 1,764 | 1,765 | 1,728 | 11,484 |
| July 15, 2025 | 1,749 | 1,756 | 1,756 | 1,759 | 1,707 | 16,738 |
| July 14, 2025 | 1,763 | 1,700 | 1,700 | 1,763 | 1,700 | 19,296 |
| July 11, 2025 | 1,670 | 1,763 | 1,763 | 1,776 | 1,668 | 71,089 |
| July 10, 2025 | 1,675 | 1,667 | 1,667 | 1,686 | 1,659 | 21,235 |
| July 09, 2025 | 1,649 | 1,675 | 1,675 | 1,680 | 1,637 | 28,712 |
| July 08, 2025 | 1,636 | 1,636 | 1,636 | 1,657 | 1,621 | 43,611 |
| July 07, 2025 | 1,755 | 1,624 | 1,624 | 1,784 | 1,624 | 390,567 |
| July 04, 2025 | 1,781 | 1,755 | 1,755 | 2,285 | 1,751 | 3.39M |
| July 03, 2025 | 1,793 | 1,781 | 1,781 | 1,810 | 1,780 | 21,992 |
| July 02, 2025 | 1,825 | 1,812 | 1,812 | 2,005 | 1,787 | 149,814 |
| July 01, 2025 | 1,699 | 1,816 | 1,816 | 1,868 | 1,699 | 91,748 |
| June 30, 2025 | 1,655 | 1,696 | 1,696 | 1,717 | 1,650 | 15,759 |
| June 27, 2025 | 1,677 | 1,663 | 1,663 | 1,678 | 1,661 | 6,367 |
| June 26, 2025 | 1,700 | 1,684 | 1,684 | 1,707 | 1,640 | 10,405 |
| June 25, 2025 | 1,684 | 1,700 | 1,700 | 1,711 | 1,659 | 41,461 |
| June 24, 2025 | 1,686 | 1,679 | 1,679 | 1,686 | 1,650 | 29,572 |
| June 23, 2025 | 1,682 | 1,653 | 1,653 | 1,684 | 1,633 | 10,265 |
| June 20, 2025 | 1,681 | 1,696 | 1,696 | 1,709 | 1,680 | 19,301 |
| June 19, 2025 | 1,660 | 1,680 | 1,680 | 1,689 | 1,650 | 29,011 |
| June 18, 2025 | 1,640 | 1,654 | 1,654 | 1,659 | 1,623 | 9,867 |
| June 17, 2025 | 1,640 | 1,640 | 1,640 | 1,650 | 1,633 | 5,456 |
| June 16, 2025 | 1,665 | 1,644 | 1,644 | 1,665 | 1,613 | 7,186 |
| June 13, 2025 | 1,698 | 1,651 | 1,651 | 1,709 | 1,647 | 13,414 |
| June 12, 2025 | 1,666 | 1,676 | 1,676 | 1,687 | 1,660 | 15,876 |
| June 11, 2025 | 1,649 | 1,666 | 1,666 | 1,670 | 1,649 | 9,481 |
| June 10, 2025 | 1,698 | 1,649 | 1,649 | 1,698 | 1,640 | 13,766 |
| June 09, 2025 | 1,644 | 1,670 | 1,670 | 1,683 | 1,641 | 25,175 |
| June 05, 2025 | 1,780 | 1,644 | 1,644 | 1,780 | 1,640 | 46,916 |
| June 04, 2025 | 1,639 | 1,650 | 1,650 | 1,650 | 1,630 | 11,935 |
| June 02, 2025 | 1,637 | 1,639 | 1,639 | 1,639 | 1,605 | 29,916 |
| May 30, 2025 | 1,576 | 1,604 | 1,604 | 1,618 | 1,576 | 28,323 |
| May 29, 2025 | 1,577 | 1,578 | 1,578 | 1,579 | 1,490 | 19,485 |
| May 28, 2025 | 1,570 | 1,577 | 1,577 | 1,589 | 1,567 | 3,068 |
| May 27, 2025 | 1,581 | 1,570 | 1,570 | 1,608 | 1,520 | 6,708 |
| May 26, 2025 | 1,580 | 1,581 | 1,581 | 1,646 | 1,580 | 18,999 |