1,322.00
+8(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,287 | 1,314 | 1,314 | 1,314 | 1,287 | 215.9M |
| August 14, 2025 | 1,267 | 1,275 | 1,275 | 1,286 | 1,260 | 219.87M |
| August 13, 2025 | 1,277 | 1,274 | 1,274 | 1,301 | 1,271 | 288.35M |
| August 12, 2025 | 1,295 | 1,302 | 1,302 | 1,303 | 1,259 | 442.2M |
| August 11, 2025 | 1,287 | 1,292 | 1,292 | 1,300 | 1,283 | 176.3M |
| August 08, 2025 | 1,285 | 1,293 | 1,293 | 1,301 | 1,276 | 299.56M |
| August 07, 2025 | 1,292 | 1,286 | 1,286 | 1,311 | 1,285 | 290.19M |
| August 06, 2025 | 1,323 | 1,307 | 1,307 | 1,330 | 1,306 | 329.68M |
| August 05, 2025 | 1,313 | 1,306 | 1,306 | 1,327 | 1,290 | 387.3M |
| August 04, 2025 | 1,380 | 1,342 | 1,342 | 1,387 | 1,335 | 419.26M |
| August 01, 2025 | 1,307 | 1,374 | 1,374 | 1,376 | 1,301 | 505.32M |
| July 31, 2025 | 1,244 | 1,270 | 1,270 | 1,281 | 1,234 | 357.13M |
| July 30, 2025 | 1,286 | 1,262 | 1,262 | 1,287 | 1,247 | 446.25M |
| July 29, 2025 | 1,315 | 1,285 | 1,285 | 1,338 | 1,281 | 423.98M |
| July 28, 2025 | 1,290 | 1,302 | 1,302 | 1,330 | 1,285 | 252.17M |
| July 25, 2025 | 1,329 | 1,316 | 1,316 | 1,331 | 1,305 | 270.45M |
| July 24, 2025 | 1,300 | 1,323 | 1,323 | 1,326 | 1,275 | 449.79M |
| July 23, 2025 | 1,315 | 1,319 | 1,319 | 1,354 | 1,305 | 336.1M |
| July 22, 2025 | 1,294 | 1,330 | 1,330 | 1,342 | 1,286 | 336.13M |
| July 21, 2025 | 1,315 | 1,294 | 1,294 | 1,315 | 1,289 | 220.34M |
| July 18, 2025 | 1,305 | 1,313 | 1,313 | 1,328 | 1,296 | 281.63M |
| July 17, 2025 | 1,305 | 1,310 | 1,310 | 1,347 | 1,305 | 407.33M |
| July 16, 2025 | 1,300 | 1,317 | 1,317 | 1,325 | 1,298 | 294.11M |
| July 15, 2025 | 1,315 | 1,291 | 1,291 | 1,326 | 1,291 | 401.68M |
| July 14, 2025 | 1,338 | 1,307 | 1,307 | 1,340 | 1,304 | 351.13M |
| July 11, 2025 | 1,330 | 1,331 | 1,331 | 1,337 | 1,294 | 418.92M |
| July 10, 2025 | 1,362 | 1,332 | 1,332 | 1,374 | 1,332 | 422.77M |
| July 09, 2025 | 1,375 | 1,369 | 1,369 | 1,390 | 1,363 | 323.24M |
| July 08, 2025 | 1,422 | 1,376 | 1,376 | 1,424 | 1,373 | 381.4M |
| July 07, 2025 | 1,453 | 1,429 | 1,429 | 1,462 | 1,419 | 316.02M |
| July 04, 2025 | 1,372 | 1,435 | 1,435 | 1,435 | 1,368 | 413.03M |
| July 03, 2025 | 1,408 | 1,380 | 1,380 | 1,415 | 1,379 | 364.59M |
| July 02, 2025 | 1,418 | 1,425 | 1,425 | 1,460 | 1,409 | 365.34M |
| July 01, 2025 | 1,406 | 1,413 | 1,413 | 1,413 | 1,363 | 396.95M |
| June 30, 2025 | 1,419 | 1,420 | 1,420 | 1,432 | 1,405 | 253.87M |
| June 27, 2025 | 1,421 | 1,436 | 1,436 | 1,449 | 1,404 | 325.6M |
| June 26, 2025 | 1,394 | 1,422 | 1,422 | 1,457 | 1,389 | 415.64M |
| June 25, 2025 | 1,383 | 1,393 | 1,393 | 1,421 | 1,374 | 341.47M |
| June 24, 2025 | 1,452 | 1,403 | 1,403 | 1,454 | 1,402 | 444.75M |
| June 23, 2025 | 1,525 | 1,504 | 1,504 | 1,556 | 1,499 | 312.9M |
| June 20, 2025 | 1,531 | 1,499 | 1,499 | 1,547 | 1,498 | 324.71M |
| June 19, 2025 | 1,527 | 1,543 | 1,543 | 1,569 | 1,519 | 245.08M |
| June 18, 2025 | 1,597 | 1,547 | 1,547 | 1,604 | 1,534 | 293.59M |
| June 17, 2025 | 1,570 | 1,573 | 1,573 | 1,595 | 1,514 | 480.73M |
| June 16, 2025 | 1,627 | 1,583 | 1,583 | 1,652 | 1,579 | 319.49M |
| June 13, 2025 | 1,602 | 1,641 | 1,641 | 1,659 | 1,598 | 441.96M |
| June 12, 2025 | 1,623 | 1,614 | 1,614 | 1,624 | 1,592 | 302.84M |
| June 11, 2025 | 1,644 | 1,619 | 1,619 | 1,653 | 1,617 | 289.03M |
| June 10, 2025 | 1,664 | 1,665 | 1,665 | 1,692 | 1,645 | 313.36M |
| June 09, 2025 | 1,690 | 1,682 | 1,682 | 1,698 | 1,660 | 311.21M |
| June 05, 2025 | 1,776 | 1,738 | 1,738 | 1,780 | 1,704 | 332.19M |
| June 04, 2025 | 1,859 | 1,806 | 1,806 | 1,861 | 1,802 | 201.14M |
| June 02, 2025 | 1,924 | 1,914 | 1,914 | 1,932 | 1,876 | 181.81M |
| May 30, 2025 | 1,889 | 1,913 | 1,913 | 1,917 | 1,877 | 167.78M |
| May 29, 2025 | 1,909 | 1,873 | 1,873 | 1,923 | 1,871 | 239.08M |
| May 28, 2025 | 1,995 | 1,949 | 1,949 | 1,999 | 1,913 | 247.44M |
| May 27, 2025 | 2,030 | 2,005 | 2,005 | 2,035 | 2,000 | 75.11M |
| May 26, 2025 | 2,075 | 2,015 | 2,015 | 2,080 | 2,010 | 120.21M |
| May 23, 2025 | 2,075 | 2,080 | 2,080 | 2,090 | 2,065 | 89.27M |
| May 22, 2025 | 2,055 | 2,090 | 2,090 | 2,100 | 2,050 | 114.09M |