1,591.00
-47(-2.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,700 | 1,638 | 1,638 | 1,714 | 1,638 | 1.09M |
| September 04, 2025 | 1,771 | 1,707 | 1,707 | 1,796 | 1,705 | 1.16M |
| September 03, 2025 | 1,901 | 1,777 | 1,777 | 1,909 | 1,770 | 1.77M |
| September 02, 2025 | 1,874 | 1,855 | 1,855 | 2,060 | 1,830 | 4.68M |
| September 01, 2025 | 1,970 | 1,825 | 1,825 | 2,150 | 1,822 | 8.95M |
| August 29, 2025 | 2,290 | 2,290 | 2,290 | 2,385 | 2,290 | 6.71M |
| August 28, 2025 | 3,725 | 3,270 | 3,270 | 3,835 | 3,260 | 2.45M |
| August 27, 2025 | 3,575 | 3,695 | 3,695 | 4,405 | 3,265 | 9.96M |
| August 26, 2025 | 4,205 | 3,800 | 3,800 | 4,205 | 3,735 | 7.85M |
| August 25, 2025 | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 29,529 |
| August 22, 2025 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 57,047 |
| August 21, 2025 | 5,490 | 5,750 | 5,750 | 5,750 | 5,430 | 668,628 |
| August 20, 2025 | 5,100 | 5,490 | 5,490 | 5,490 | 5,090 | 343,326 |
| August 19, 2025 | 5,340 | 5,250 | 5,250 | 5,360 | 5,130 | 253,745 |
| August 18, 2025 | 5,300 | 5,340 | 5,340 | 5,450 | 5,140 | 136,729 |
| August 14, 2025 | 5,450 | 5,300 | 5,300 | 5,450 | 5,200 | 233,030 |
| August 13, 2025 | 5,290 | 5,400 | 5,400 | 5,530 | 5,190 | 447,250 |
| August 12, 2025 | 5,000 | 5,290 | 5,290 | 5,620 | 4,955 | 1.28M |
| August 11, 2025 | 5,150 | 4,980 | 4,980 | 5,160 | 4,925 | 229,474 |
| August 08, 2025 | 4,645 | 5,130 | 5,130 | 5,490 | 4,635 | 749,136 |
| August 07, 2025 | 4,940 | 4,730 | 4,730 | 5,070 | 4,650 | 194,757 |
| August 06, 2025 | 5,340 | 4,985 | 4,985 | 5,340 | 4,980 | 190,053 |
| August 05, 2025 | 5,380 | 5,340 | 5,340 | 5,510 | 5,150 | 103,432 |
| August 04, 2025 | 5,590 | 5,380 | 5,380 | 5,590 | 5,180 | 66,557 |
| August 01, 2025 | 5,880 | 5,460 | 5,460 | 6,460 | 5,360 | 521,962 |
| July 31, 2025 | 5,590 | 5,800 | 5,800 | 5,840 | 5,510 | 111,703 |
| July 30, 2025 | 5,540 | 5,640 | 5,640 | 5,660 | 5,480 | 104,885 |
| July 29, 2025 | 5,560 | 5,560 | 5,560 | 6,040 | 5,400 | 217,588 |
| July 28, 2025 | 5,580 | 5,550 | 5,550 | 5,700 | 5,410 | 106,428 |
| July 25, 2025 | 5,680 | 5,580 | 5,580 | 5,760 | 5,480 | 137,767 |
| July 24, 2025 | 5,800 | 5,660 | 5,660 | 5,900 | 5,570 | 178,025 |
| July 23, 2025 | 6,200 | 5,820 | 5,820 | 6,210 | 5,600 | 169,820 |
| July 22, 2025 | 6,490 | 6,020 | 6,020 | 6,590 | 5,930 | 261,401 |
| July 21, 2025 | 6,420 | 6,600 | 6,600 | 6,750 | 6,410 | 217,934 |
| July 18, 2025 | 6,820 | 6,500 | 6,500 | 6,930 | 6,500 | 353,781 |
| July 17, 2025 | 7,520 | 6,820 | 6,820 | 7,970 | 6,820 | 933,430 |
| July 16, 2025 | 7,400 | 7,520 | 7,520 | 8,590 | 7,100 | 2.39M |
| July 15, 2025 | 7,240 | 7,380 | 7,380 | 8,410 | 7,050 | 5.07M |
| July 14, 2025 | 5,800 | 7,290 | 7,290 | 7,290 | 5,460 | 3.95M |
| July 11, 2025 | 5,560 | 5,610 | 5,610 | 5,920 | 5,500 | 180,388 |
| July 10, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,470 | 77,341 |
| July 09, 2025 | 5,560 | 5,500 | 5,500 | 5,570 | 5,290 | 82,683 |
| July 08, 2025 | 5,430 | 5,550 | 5,550 | 5,870 | 5,430 | 172,072 |
| July 07, 2025 | 5,500 | 5,540 | 5,540 | 5,540 | 5,100 | 137,883 |
| July 04, 2025 | 5,350 | 5,500 | 5,500 | 5,980 | 5,300 | 575,600 |
| July 03, 2025 | 5,022.35 | 5,200.28 | 5,200.28 | 5,240.71 | 4,933.39 | 384,775 |
| July 02, 2025 | 5,248.8 | 5,095.14 | 5,095.14 | 5,305.41 | 4,981.91 | 469,994 |
| July 01, 2025 | 5,580.39 | 5,256.89 | 5,256.89 | 5,847.28 | 5,184.1 | 1.29M |
| June 30, 2025 | 6,583.24 | 5,353.94 | 5,353.94 | 6,777.34 | 5,353.94 | 3.44M |
| June 27, 2025 | 10,481.43 | 7,642.71 | 7,642.71 | 10,756.4 | 7,594.18 | 12.05M |
| June 26, 2025 | 7,513.31 | 8,362.5 | 8,362.5 | 8,362.5 | 7,456.69 | 3.2M |
| June 25, 2025 | 5,337.76 | 6,437.67 | 6,437.67 | 6,437.67 | 4,981.91 | 6.57M |
| June 24, 2025 | 4,957.65 | 4,957.65 | 4,957.65 | 4,957.65 | 4,957.65 | 315,060 |
| June 23, 2025 | 3,639.38 | 3,817.31 | 3,817.31 | 3,869.88 | 3,538.29 | 147,627 |
| June 20, 2025 | 3,748.57 | 3,619.17 | 3,619.17 | 3,760.7 | 3,522.11 | 237,982 |
| June 19, 2025 | 3,954.8 | 3,748.57 | 3,748.57 | 3,962.88 | 3,748.57 | 92,247 |
| June 18, 2025 | 4,019.5 | 3,954.8 | 3,954.8 | 4,019.5 | 3,667.69 | 161,944 |
| June 17, 2025 | 3,683.87 | 4,019.5 | 4,019.5 | 4,027.58 | 3,582.77 | 300,506 |
| June 16, 2025 | 3,332.06 | 3,683.87 | 3,683.87 | 3,712.17 | 3,332.06 | 246,735 |
| June 13, 2025 | 3,368.45 | 3,283.53 | 3,283.53 | 3,449.33 | 3,275.45 | 39,485 |