8,510.00
-50(-0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,680 | 8,510 | 8,510 | 8,980 | 8,000 | 35,158 |
| August 14, 2025 | 8,600 | 8,560 | 8,560 | 8,630 | 8,380 | 20,336 |
| August 13, 2025 | 8,690 | 8,590 | 8,590 | 8,690 | 8,320 | 17,918 |
| August 12, 2025 | 8,520 | 8,360 | 8,360 | 8,720 | 8,320 | 15,541 |
| August 11, 2025 | 8,600 | 8,520 | 8,520 | 8,640 | 8,400 | 15,680 |
| August 08, 2025 | 8,510 | 8,600 | 8,600 | 8,860 | 8,510 | 43,117 |
| August 07, 2025 | 8,490 | 8,350 | 8,350 | 8,490 | 8,290 | 18,422 |
| August 06, 2025 | 8,450 | 8,490 | 8,490 | 8,570 | 8,220 | 12,949 |
| August 05, 2025 | 8,360 | 8,450 | 8,450 | 8,610 | 8,310 | 24,511 |
| August 04, 2025 | 8,140 | 8,300 | 8,300 | 8,500 | 8,000 | 26,811 |
| August 01, 2025 | 8,430 | 8,140 | 8,140 | 8,790 | 8,110 | 46,456 |
| July 31, 2025 | 8,450 | 8,430 | 8,430 | 8,620 | 8,360 | 15,357 |
| July 30, 2025 | 8,830 | 8,450 | 8,450 | 8,830 | 8,400 | 56,826 |
| July 29, 2025 | 8,860 | 8,820 | 8,820 | 8,960 | 8,700 | 24,208 |
| July 28, 2025 | 9,110 | 8,860 | 8,860 | 9,270 | 8,830 | 36,244 |
| July 25, 2025 | 9,010 | 9,110 | 9,110 | 9,360 | 8,960 | 57,745 |
| July 24, 2025 | 10,000 | 9,120 | 9,120 | 10,000 | 9,110 | 181,351 |
| July 23, 2025 | 8,610 | 8,930 | 8,930 | 9,080 | 8,080 | 87,432 |
| July 22, 2025 | 9,190 | 9,200 | 9,200 | 9,750 | 9,140 | 84,950 |
| July 21, 2025 | 9,490 | 9,190 | 9,190 | 9,490 | 9,070 | 89,488 |
| July 18, 2025 | 9,540 | 9,490 | 9,490 | 9,640 | 9,250 | 106,034 |
| July 17, 2025 | 9,480 | 9,530 | 9,530 | 10,410 | 9,230 | 851,963 |
| July 16, 2025 | 9,610 | 9,400 | 9,400 | 9,660 | 9,100 | 101,859 |
| July 15, 2025 | 9,550 | 9,680 | 9,680 | 9,900 | 9,320 | 272,185 |
| July 14, 2025 | 9,100 | 9,440 | 9,440 | 9,520 | 9,060 | 184,483 |
| July 11, 2025 | 9,360 | 9,050 | 9,050 | 9,630 | 9,000 | 168,681 |
| July 10, 2025 | 9,230 | 9,360 | 9,360 | 9,560 | 9,100 | 397,657 |
| July 09, 2025 | 8,760 | 9,230 | 9,230 | 10,050 | 8,600 | 2.31M |
| July 08, 2025 | 9,230 | 8,740 | 8,740 | 9,340 | 8,560 | 860,150 |
| July 07, 2025 | 7,650 | 9,540 | 9,540 | 9,540 | 7,360 | 2.26M |
| July 04, 2025 | 7,600 | 7,340 | 7,340 | 7,600 | 7,280 | 42,731 |
| July 03, 2025 | 7,390 | 7,430 | 7,430 | 7,580 | 7,250 | 98,185 |
| July 02, 2025 | 7,390 | 7,300 | 7,300 | 7,470 | 7,180 | 54,459 |
| July 01, 2025 | 6,960 | 7,380 | 7,380 | 7,400 | 6,950 | 110,727 |
| June 30, 2025 | 6,840 | 6,940 | 6,940 | 7,000 | 6,840 | 29,338 |
| June 27, 2025 | 6,910 | 6,850 | 6,850 | 7,020 | 6,740 | 26,481 |
| June 26, 2025 | 7,080 | 6,910 | 6,910 | 7,100 | 6,770 | 38,286 |
| June 25, 2025 | 7,010 | 7,010 | 7,010 | 7,110 | 6,850 | 31,539 |
| June 24, 2025 | 6,920 | 7,030 | 7,030 | 7,120 | 6,920 | 48,937 |
| June 23, 2025 | 7,060 | 6,920 | 6,920 | 7,060 | 6,800 | 29,787 |
| June 20, 2025 | 7,030 | 7,060 | 7,060 | 7,090 | 6,900 | 39,063 |
| June 19, 2025 | 6,960 | 7,040 | 7,040 | 7,140 | 6,930 | 28,589 |
| June 18, 2025 | 6,930 | 6,950 | 6,950 | 7,030 | 6,850 | 37,279 |
| June 17, 2025 | 6,900 | 6,970 | 6,970 | 7,080 | 6,790 | 39,310 |
| June 16, 2025 | 6,750 | 6,830 | 6,830 | 6,930 | 6,710 | 31,571 |
| June 13, 2025 | 7,050 | 6,810 | 6,810 | 7,120 | 6,780 | 45,871 |
| June 12, 2025 | 7,180 | 7,050 | 7,050 | 7,200 | 6,760 | 46,926 |
| June 11, 2025 | 7,100 | 7,160 | 7,160 | 7,190 | 6,980 | 46,396 |
| June 10, 2025 | 7,240 | 7,100 | 7,100 | 7,240 | 6,950 | 46,888 |
| June 09, 2025 | 6,940 | 7,100 | 7,100 | 7,100 | 6,940 | 72,017 |
| June 05, 2025 | 6,990 | 6,920 | 6,920 | 7,040 | 6,830 | 59,606 |
| June 04, 2025 | 6,710 | 6,860 | 6,860 | 7,100 | 6,650 | 84,791 |
| June 02, 2025 | 6,930 | 6,690 | 6,690 | 6,930 | 6,630 | 71,375 |
| May 30, 2025 | 6,960 | 6,760 | 6,760 | 7,170 | 6,700 | 103,898 |
| May 29, 2025 | 6,640 | 6,820 | 6,820 | 6,850 | 6,570 | 68,561 |
| May 28, 2025 | 6,910 | 6,640 | 6,640 | 6,930 | 6,450 | 84,872 |
| May 27, 2025 | 6,800 | 6,780 | 6,780 | 7,070 | 6,700 | 138,505 |
| May 26, 2025 | 6,770 | 6,750 | 6,750 | 6,950 | 6,350 | 117,143 |
| May 23, 2025 | 7,010 | 6,580 | 6,580 | 7,020 | 6,500 | 186,612 |
| May 22, 2025 | 6,190 | 7,140 | 7,140 | 7,450 | 6,170 | 1.25M |