1,418.00
-25(-1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,445 | 1,418 | 1,418 | 1,471 | 1,415 | 1.12M |
| August 14, 2025 | 1,476 | 1,443 | 1,443 | 1,480 | 1,440 | 986,124 |
| August 13, 2025 | 1,425 | 1,469 | 1,469 | 1,516 | 1,425 | 5.14M |
| August 12, 2025 | 1,416 | 1,422 | 1,422 | 1,461 | 1,412 | 1.26M |
| August 11, 2025 | 1,437 | 1,412 | 1,412 | 1,437 | 1,405 | 799,009 |
| August 08, 2025 | 1,398 | 1,437 | 1,437 | 1,448 | 1,394 | 1.62M |
| August 07, 2025 | 1,413 | 1,398 | 1,398 | 1,417 | 1,398 | 597,275 |
| August 06, 2025 | 1,388 | 1,412 | 1,412 | 1,424 | 1,388 | 921,051 |
| August 05, 2025 | 1,381 | 1,391 | 1,391 | 1,403 | 1,381 | 519,880 |
| August 04, 2025 | 1,410 | 1,385 | 1,385 | 1,424 | 1,385 | 1.3M |
| August 01, 2025 | 1,410 | 1,410 | 1,410 | 1,460 | 1,399 | 2.73M |
| July 31, 2025 | 1,420 | 1,410 | 1,410 | 1,425 | 1,407 | 387,513 |
| July 30, 2025 | 1,409 | 1,420 | 1,420 | 1,439 | 1,404 | 656,178 |
| July 29, 2025 | 1,418 | 1,417 | 1,417 | 1,421 | 1,398 | 674,824 |
| July 28, 2025 | 1,405 | 1,418 | 1,418 | 1,485 | 1,393 | 2.34M |
| July 25, 2025 | 1,387 | 1,401 | 1,401 | 1,410 | 1,387 | 378,940 |
| July 24, 2025 | 1,410 | 1,399 | 1,399 | 1,424 | 1,394 | 468,645 |
| July 23, 2025 | 1,401 | 1,410 | 1,410 | 1,415 | 1,384 | 507,055 |
| July 22, 2025 | 1,411 | 1,403 | 1,403 | 1,423 | 1,398 | 757,869 |
| July 21, 2025 | 1,447 | 1,419 | 1,419 | 1,453 | 1,419 | 952,268 |
| July 18, 2025 | 1,461 | 1,447 | 1,447 | 1,461 | 1,435 | 835,518 |
| July 17, 2025 | 1,431 | 1,454 | 1,454 | 1,479 | 1,422 | 1.09M |
| July 16, 2025 | 1,441 | 1,432 | 1,432 | 1,449 | 1,424 | 408,375 |
| July 15, 2025 | 1,442 | 1,446 | 1,446 | 1,452 | 1,441 | 447,997 |
| July 14, 2025 | 1,452 | 1,442 | 1,442 | 1,462 | 1,440 | 498,605 |
| July 11, 2025 | 1,441 | 1,451 | 1,451 | 1,463 | 1,440 | 640,296 |
| July 10, 2025 | 1,447 | 1,441 | 1,441 | 1,449 | 1,433 | 386,868 |
| July 09, 2025 | 1,435 | 1,444 | 1,444 | 1,444 | 1,426 | 410,210 |
| July 08, 2025 | 1,441 | 1,432 | 1,432 | 1,457 | 1,432 | 609,198 |
| July 07, 2025 | 1,432 | 1,446 | 1,446 | 1,458 | 1,432 | 523,053 |
| July 04, 2025 | 1,472 | 1,445 | 1,445 | 1,479 | 1,440 | 683,122 |
| July 03, 2025 | 1,447 | 1,458 | 1,458 | 1,473 | 1,440 | 1.16M |
| July 02, 2025 | 1,437 | 1,446 | 1,446 | 1,453 | 1,409 | 808,255 |
| July 01, 2025 | 1,432 | 1,437 | 1,437 | 1,442 | 1,421 | 709,423 |
| June 30, 2025 | 1,401 | 1,435 | 1,435 | 1,440 | 1,401 | 913,492 |
| June 27, 2025 | 1,420 | 1,413 | 1,413 | 1,439 | 1,412 | 922,421 |
| June 26, 2025 | 1,462 | 1,427 | 1,427 | 1,463 | 1,422 | 1.02M |
| June 25, 2025 | 1,480 | 1,462 | 1,462 | 1,493 | 1,459 | 1.71M |
| June 24, 2025 | 1,461 | 1,475 | 1,475 | 1,495 | 1,461 | 1.79M |
| June 23, 2025 | 1,482 | 1,460 | 1,460 | 1,484 | 1,453 | 1.71M |
| June 20, 2025 | 1,535 | 1,501 | 1,501 | 1,544 | 1,501 | 1.93M |
| June 19, 2025 | 1,549 | 1,532 | 1,532 | 1,597 | 1,530 | 1.99M |
| June 18, 2025 | 1,590 | 1,549 | 1,549 | 1,604 | 1,543 | 2.05M |
| June 17, 2025 | 1,527 | 1,580 | 1,580 | 1,606 | 1,520 | 5.54M |
| June 16, 2025 | 1,540 | 1,519 | 1,519 | 1,540 | 1,491 | 2.1M |
| June 13, 2025 | 1,564 | 1,555 | 1,555 | 1,634 | 1,540 | 5.96M |
| June 12, 2025 | 1,599 | 1,553 | 1,553 | 1,599 | 1,545 | 2.92M |
| June 11, 2025 | 1,540 | 1,603 | 1,603 | 1,635 | 1,540 | 5.27M |
| June 10, 2025 | 1,577 | 1,552 | 1,552 | 1,587 | 1,550 | 2.38M |
| June 09, 2025 | 1,601 | 1,577 | 1,577 | 1,616 | 1,569 | 2.43M |
| June 05, 2025 | 1,614 | 1,602 | 1,602 | 1,624 | 1,590 | 1.93M |
| June 04, 2025 | 1,682 | 1,614 | 1,614 | 1,686 | 1,602 | 2.99M |
| June 02, 2025 | 1,753 | 1,680 | 1,680 | 1,764 | 1,678 | 3.47M |
| May 30, 2025 | 1,693 | 1,749 | 1,749 | 1,817 | 1,661 | 15.05M |
| May 29, 2025 | 1,595 | 1,690 | 1,690 | 1,751 | 1,588 | 16.95M |
| May 28, 2025 | 1,675 | 1,607 | 1,607 | 1,675 | 1,601 | 4.27M |
| May 27, 2025 | 1,736 | 1,675 | 1,675 | 1,779 | 1,619 | 9.93M |
| May 26, 2025 | 1,759 | 1,730 | 1,730 | 1,871 | 1,687 | 23.58M |
| May 23, 2025 | 1,881 | 1,725 | 1,725 | 1,888 | 1,715 | 22.76M |
| May 22, 2025 | 1,522 | 1,899 | 1,899 | 1,945 | 1,517 | 98.22M |