1,919.00
+26(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 1,893 | 1,919 | 1,919 | 1,920 | 1,879 | 7,395 |
| July 14, 2025 | 1,892 | 1,893 | 1,893 | 1,928 | 1,880 | 10,150 |
| July 11, 2025 | 1,899 | 1,892 | 1,892 | 1,900 | 1,855 | 15,581 |
| July 10, 2025 | 1,892 | 1,892 | 1,892 | 1,926 | 1,860 | 15,079 |
| July 09, 2025 | 1,921 | 1,892 | 1,892 | 1,935 | 1,840 | 10,872 |
| July 08, 2025 | 1,900 | 1,885 | 1,885 | 1,900 | 1,851 | 11,412 |
| July 07, 2025 | 1,812 | 1,881 | 1,881 | 1,881 | 1,812 | 6,386 |
| July 04, 2025 | 1,872 | 1,864 | 1,864 | 1,872 | 1,816 | 8,044 |
| July 03, 2025 | 1,911 | 1,872 | 1,872 | 1,911 | 1,850 | 16,294 |
| July 02, 2025 | 1,931 | 1,894 | 1,894 | 1,948 | 1,835 | 13,937 |
| July 01, 2025 | 1,973 | 1,931 | 1,931 | 1,974 | 1,911 | 16,458 |
| June 30, 2025 | 1,964 | 1,966 | 1,966 | 1,977 | 1,949 | 9,839 |
| June 27, 2025 | 1,982 | 1,976 | 1,976 | 1,986 | 1,957 | 2,879 |
| June 26, 2025 | 1,989 | 1,972 | 1,972 | 1,989 | 1,953 | 3,925 |
| June 25, 2025 | 1,965 | 1,985 | 1,985 | 1,990 | 1,950 | 16,516 |
| June 24, 2025 | 1,989 | 1,980 | 1,980 | 1,990 | 1,963 | 17,268 |
| June 23, 2025 | 1,981 | 1,976 | 1,976 | 1,981 | 1,950 | 11,215 |
| June 20, 2025 | 1,979 | 1,971 | 1,971 | 1,992 | 1,949 | 16,961 |
| June 19, 2025 | 1,975 | 1,969 | 1,969 | 1,979 | 1,958 | 18,754 |
| June 18, 2025 | 1,911 | 1,970 | 1,970 | 1,973 | 1,902 | 39,067 |
| June 17, 2025 | 1,841 | 1,911 | 1,911 | 1,911 | 1,841 | 26,291 |
| June 16, 2025 | 1,814 | 1,859 | 1,859 | 1,860 | 1,810 | 19,666 |
| June 13, 2025 | 1,837 | 1,800 | 1,800 | 1,837 | 1,753 | 31,484 |
| June 12, 2025 | 1,857 | 1,853 | 1,853 | 1,859 | 1,833 | 8,763 |
| June 11, 2025 | 1,829 | 1,849 | 1,849 | 1,857 | 1,824 | 8,597 |
| June 10, 2025 | 1,826 | 1,844 | 1,844 | 1,845 | 1,789 | 25,226 |
| June 09, 2025 | 1,843 | 1,826 | 1,826 | 1,843 | 1,761 | 38,494 |
| June 05, 2025 | 1,823 | 1,843 | 1,843 | 1,858 | 1,793 | 11,656 |
| June 04, 2025 | 1,799 | 1,826 | 1,826 | 1,845 | 1,799 | 24,399 |
| June 02, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,745 | 34,093 |
| May 30, 2025 | 1,689 | 1,739 | 1,739 | 1,774 | 1,689 | 42,567 |
| May 29, 2025 | 1,672 | 1,689 | 1,689 | 1,690 | 1,630 | 25,838 |
| May 28, 2025 | 1,665 | 1,672 | 1,672 | 1,672 | 1,651 | 8,323 |
| May 27, 2025 | 1,675 | 1,679 | 1,679 | 1,686 | 1,616 | 10,496 |
| May 26, 2025 | 1,699 | 1,688 | 1,688 | 1,699 | 1,665 | 10,805 |
| May 23, 2025 | 1,699 | 1,699 | 1,699 | 1,699 | 1,679 | 7,968 |
| May 22, 2025 | 1,718 | 1,709 | 1,709 | 1,718 | 1,645 | 20,998 |
| May 21, 2025 | 1,701 | 1,718 | 1,718 | 1,719 | 1,660 | 8,622 |
| May 20, 2025 | 1,688 | 1,687 | 1,687 | 1,688 | 1,630 | 5,235 |
| May 19, 2025 | 1,670 | 1,685 | 1,685 | 1,711 | 1,668 | 36,246 |
| May 16, 2025 | 1,635 | 1,670 | 1,670 | 1,670 | 1,635 | 35,346 |
| May 15, 2025 | 1,640 | 1,635 | 1,635 | 1,666 | 1,619 | 18,774 |
| May 14, 2025 | 1,659 | 1,637 | 1,637 | 1,660 | 1,617 | 43,816 |
| May 13, 2025 | 1,592 | 1,649 | 1,649 | 1,655 | 1,592 | 36,874 |
| May 12, 2025 | 1,590 | 1,592 | 1,592 | 1,613 | 1,577 | 8,524 |
| May 09, 2025 | 1,596 | 1,590 | 1,590 | 1,596 | 1,566 | 2,798 |
| May 08, 2025 | 1,583 | 1,593 | 1,593 | 1,599 | 1,559 | 1,601 |
| May 07, 2025 | 1,571 | 1,599 | 1,599 | 1,630 | 1,512 | 11,454 |
| May 02, 2025 | 1,604 | 1,571 | 1,571 | 1,628 | 1,570 | 13,327 |
| April 30, 2025 | 1,596 | 1,604 | 1,604 | 1,606 | 1,557 | 14,255 |
| April 29, 2025 | 1,571 | 1,596 | 1,596 | 1,620 | 1,512 | 21,499 |
| April 28, 2025 | 1,522 | 1,593 | 1,593 | 1,600 | 1,510 | 19,829 |
| April 25, 2025 | 1,476 | 1,529 | 1,529 | 1,559 | 1,476 | 13,526 |
| April 24, 2025 | 1,635 | 1,475 | 1,475 | 1,635 | 1,475 | 32,428 |
| April 23, 2025 | 1,558 | 1,610 | 1,610 | 1,644 | 1,557 | 47,719 |
| April 22, 2025 | 1,492 | 1,541 | 1,541 | 1,542 | 1,490 | 53,144 |
| April 21, 2025 | 1,432 | 1,474 | 1,474 | 1,485 | 1,430 | 13,223 |
| April 18, 2025 | 1,411 | 1,432 | 1,432 | 1,448 | 1,400 | 7,138 |
| April 17, 2025 | 1,485 | 1,411 | 1,411 | 1,485 | 1,411 | 16,590 |
| April 16, 2025 | 1,453 | 1,455 | 1,455 | 1,477 | 1,429 | 8,992 |