1,845.00
-17(-0.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,862 | 1,845 | 1,845 | 1,869 | 1,840 | 421,786 |
| August 14, 2025 | 1,893 | 1,862 | 1,862 | 1,902 | 1,857 | 449,567 |
| August 13, 2025 | 1,910 | 1,903 | 1,903 | 1,911 | 1,879 | 246,703 |
| August 12, 2025 | 1,890 | 1,900 | 1,900 | 1,925 | 1,887 | 428,554 |
| August 11, 2025 | 1,915 | 1,895 | 1,895 | 1,922 | 1,890 | 305,395 |
| August 08, 2025 | 1,943 | 1,915 | 1,915 | 1,943 | 1,899 | 379,183 |
| August 07, 2025 | 1,951 | 1,939 | 1,939 | 1,953 | 1,913 | 215,786 |
| August 06, 2025 | 1,915 | 1,946 | 1,946 | 1,975 | 1,902 | 472,608 |
| August 05, 2025 | 1,902 | 1,915 | 1,915 | 1,922 | 1,887 | 286,709 |
| August 04, 2025 | 1,915 | 1,887 | 1,887 | 1,915 | 1,868 | 470,945 |
| August 01, 2025 | 1,964 | 1,915 | 1,915 | 1,964 | 1,912 | 712,180 |
| July 31, 2025 | 1,998 | 1,969 | 1,969 | 2,030 | 1,960 | 527,834 |
| July 30, 2025 | 1,943 | 1,997 | 1,997 | 2,035 | 1,943 | 786,978 |
| July 29, 2025 | 1,976 | 1,923 | 1,923 | 1,976 | 1,920 | 331,193 |
| July 28, 2025 | 1,983 | 1,950 | 1,950 | 1,998 | 1,946 | 385,130 |
| July 25, 2025 | 1,982 | 1,983 | 1,983 | 1,996 | 1,970 | 266,194 |
| July 24, 2025 | 2,010 | 1,982 | 1,982 | 2,030 | 1,981 | 634,442 |
| July 23, 2025 | 2,070 | 2,010 | 2,010 | 2,070 | 1,996 | 431,674 |
| July 22, 2025 | 1,987 | 2,050 | 2,050 | 2,085 | 1,978 | 1.25M |
| July 21, 2025 | 1,981 | 1,987 | 1,987 | 1,998 | 1,967 | 398,639 |
| July 18, 2025 | 1,966 | 1,981 | 1,981 | 1,995 | 1,947 | 326,643 |
| July 17, 2025 | 1,999 | 1,965 | 1,965 | 2,005 | 1,922 | 665,916 |
| July 16, 2025 | 2,050 | 1,993 | 1,993 | 2,050 | 1,987 | 654,960 |
| July 15, 2025 | 2,085 | 2,045 | 2,045 | 2,105 | 2,025 | 383,313 |
| July 14, 2025 | 2,025 | 2,085 | 2,085 | 2,100 | 1,999 | 1.1M |
| July 11, 2025 | 2,015 | 1,999 | 1,999 | 2,030 | 1,993 | 566,053 |
| July 10, 2025 | 2,010 | 2,015 | 2,015 | 2,020 | 1,991 | 769,112 |
| July 09, 2025 | 2,010 | 2,010 | 2,010 | 2,015 | 1,988 | 340,851 |
| July 08, 2025 | 2,005 | 2,010 | 2,010 | 2,050 | 1,991 | 531,508 |
| July 07, 2025 | 2,035 | 2,000 | 2,000 | 2,040 | 1,995 | 6.28M |
| July 04, 2025 | 2,080 | 2,035 | 2,035 | 2,085 | 2,015 | 550,498 |
| July 03, 2025 | 2,040 | 2,080 | 2,080 | 2,085 | 2,025 | 6.33M |
| July 02, 2025 | 2,060 | 2,040 | 2,040 | 2,095 | 2,015 | 552,745 |
| July 01, 2025 | 1,982 | 2,035 | 2,035 | 2,060 | 1,982 | 6.54M |
| June 30, 2025 | 2,010 | 1,982 | 1,982 | 2,040 | 1,975 | 395,414 |
| June 27, 2025 | 2,040 | 2,005 | 2,005 | 2,060 | 1,920 | 548,702 |
| June 26, 2025 | 2,065 | 2,030 | 2,030 | 2,075 | 2,010 | 484,151 |
| June 25, 2025 | 2,100 | 2,065 | 2,065 | 2,120 | 2,055 | 614,268 |
| June 24, 2025 | 2,065 | 2,060 | 2,060 | 2,090 | 2,005 | 3.18M |
| June 23, 2025 | 2,030 | 2,060 | 2,060 | 2,120 | 1,986 | 1.12M |
| June 20, 2025 | 1,900 | 2,040 | 2,040 | 2,080 | 1,888 | 2.27M |
| June 19, 2025 | 1,884 | 1,888 | 1,888 | 1,907 | 1,862 | 341,007 |
| June 18, 2025 | 1,868 | 1,894 | 1,894 | 1,936 | 1,864 | 634,516 |
| June 17, 2025 | 1,884 | 1,868 | 1,868 | 1,900 | 1,852 | 7.24M |
| June 16, 2025 | 1,895 | 1,884 | 1,884 | 1,902 | 1,850 | 515,744 |
| June 13, 2025 | 1,960 | 1,894 | 1,894 | 1,965 | 1,871 | 797,965 |
| June 12, 2025 | 1,937 | 1,950 | 1,950 | 1,982 | 1,937 | 6.9M |
| June 11, 2025 | 1,978 | 1,937 | 1,937 | 1,984 | 1,933 | 429,575 |
| June 10, 2025 | 1,940 | 1,978 | 1,978 | 1,985 | 1,913 | 522,590 |
| June 09, 2025 | 1,933 | 1,939 | 1,939 | 1,959 | 1,919 | 424,944 |
| June 05, 2025 | 1,914 | 1,931 | 1,931 | 1,969 | 1,902 | 824,370 |
| June 04, 2025 | 1,880 | 1,899 | 1,899 | 1,918 | 1,852 | 512,039 |
| June 02, 2025 | 1,889 | 1,856 | 1,856 | 1,889 | 1,847 | 359,159 |
| May 30, 2025 | 1,848 | 1,894 | 1,894 | 1,943 | 1,844 | 868,344 |
| May 29, 2025 | 1,834 | 1,848 | 1,848 | 1,869 | 1,825 | 502,137 |
| May 28, 2025 | 1,785 | 1,832 | 1,832 | 1,838 | 1,780 | 1M |
| May 27, 2025 | 1,770 | 1,752 | 1,752 | 1,790 | 1,732 | 347,799 |
| May 26, 2025 | 1,722 | 1,762 | 1,762 | 1,775 | 1,721 | 591,580 |
| May 23, 2025 | 1,710 | 1,722 | 1,722 | 1,743 | 1,693 | 345,470 |
| May 22, 2025 | 1,736 | 1,701 | 1,701 | 1,736 | 1,690 | 465,172 |