8,290.00
-150(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,310 | 8,290 | 8,290 | 8,400 | 8,260 | 6,318 |
| August 14, 2025 | 8,180 | 8,440 | 8,440 | 8,500 | 8,090 | 26,473 |
| August 13, 2025 | 8,110 | 8,180 | 8,180 | 8,290 | 8,110 | 15,002 |
| August 12, 2025 | 8,500 | 8,190 | 8,190 | 8,500 | 8,190 | 31,159 |
| August 11, 2025 | 8,610 | 8,670 | 8,670 | 8,670 | 8,470 | 12,558 |
| August 08, 2025 | 8,800 | 8,690 | 8,690 | 8,800 | 8,500 | 22,366 |
| August 07, 2025 | 8,330 | 8,690 | 8,690 | 8,780 | 8,330 | 28,799 |
| August 06, 2025 | 8,500 | 8,320 | 8,320 | 8,500 | 8,300 | 12,347 |
| August 05, 2025 | 8,410 | 8,470 | 8,470 | 8,800 | 8,410 | 12,027 |
| August 04, 2025 | 8,800 | 8,420 | 8,420 | 8,800 | 8,420 | 12,521 |
| August 01, 2025 | 8,190 | 8,500 | 8,500 | 8,800 | 8,080 | 22,333 |
| July 31, 2025 | 8,430 | 8,330 | 8,330 | 8,430 | 8,150 | 19,999 |
| July 30, 2025 | 8,890 | 8,430 | 8,430 | 8,890 | 8,430 | 23,480 |
| July 29, 2025 | 8,410 | 8,910 | 8,910 | 8,910 | 8,400 | 42,077 |
| July 28, 2025 | 8,480 | 8,450 | 8,450 | 8,480 | 8,330 | 20,857 |
| July 25, 2025 | 8,200 | 8,250 | 8,250 | 8,420 | 8,160 | 27,652 |
| July 24, 2025 | 7,970 | 8,420 | 8,420 | 8,880 | 7,970 | 69,086 |
| July 23, 2025 | 8,200 | 7,970 | 7,970 | 8,200 | 7,850 | 30,766 |
| July 22, 2025 | 8,510 | 8,200 | 8,200 | 8,510 | 8,060 | 45,533 |
| July 21, 2025 | 8,900 | 8,600 | 8,600 | 9,500 | 8,540 | 270,597 |
| July 18, 2025 | 10,490 | 9,290 | 9,290 | 12,370 | 9,220 | 1.33M |
| July 17, 2025 | 9,600 | 10,510 | 10,510 | 10,510 | 9,500 | 288,330 |
| July 16, 2025 | 8,350 | 8,090 | 8,090 | 8,350 | 8,000 | 49,402 |
| July 15, 2025 | 8,590 | 8,310 | 8,310 | 8,590 | 8,310 | 24,009 |
| July 14, 2025 | 8,440 | 8,480 | 8,480 | 8,600 | 8,430 | 51,578 |
| July 11, 2025 | 8,220 | 8,780 | 8,780 | 8,780 | 8,050 | 105,933 |
| July 10, 2025 | 7,450 | 8,150 | 8,150 | 9,500 | 7,450 | 296,864 |
| July 09, 2025 | 7,250 | 7,390 | 7,390 | 7,400 | 7,250 | 13,518 |
| July 08, 2025 | 7,230 | 7,170 | 7,170 | 7,440 | 7,150 | 6,452 |
| July 07, 2025 | 7,190 | 7,100 | 7,100 | 7,190 | 7,100 | 7,971 |
| July 04, 2025 | 7,280 | 7,210 | 7,210 | 7,280 | 7,190 | 4,671 |
| July 03, 2025 | 7,220 | 7,300 | 7,300 | 7,450 | 7,220 | 10,985 |
| July 02, 2025 | 7,220 | 7,130 | 7,130 | 7,220 | 7,100 | 8,415 |
| July 01, 2025 | 7,260 | 7,260 | 7,260 | 7,300 | 7,260 | 8,632 |
| June 30, 2025 | 7,200 | 7,270 | 7,270 | 7,330 | 7,070 | 15,380 |
| June 27, 2025 | 7,260 | 7,250 | 7,250 | 7,330 | 7,250 | 4,264 |
| June 26, 2025 | 7,360 | 7,240 | 7,240 | 7,360 | 7,090 | 16,537 |
| June 25, 2025 | 7,300 | 7,350 | 7,350 | 7,460 | 7,270 | 13,449 |
| June 24, 2025 | 7,290 | 7,300 | 7,300 | 7,400 | 7,270 | 15,562 |
| June 23, 2025 | 7,410 | 7,300 | 7,300 | 7,410 | 7,300 | 10,026 |
| June 20, 2025 | 7,500 | 7,460 | 7,460 | 7,500 | 7,380 | 10,493 |
| June 19, 2025 | 7,520 | 7,380 | 7,380 | 7,520 | 7,380 | 12,863 |
| June 18, 2025 | 7,610 | 7,550 | 7,550 | 7,610 | 7,550 | 8,995 |
| June 17, 2025 | 7,800 | 7,610 | 7,610 | 7,800 | 7,600 | 9,627 |
| June 16, 2025 | 7,620 | 7,640 | 7,640 | 7,640 | 7,430 | 20,473 |
| June 13, 2025 | 7,940 | 7,610 | 7,610 | 7,940 | 7,600 | 19,503 |
| June 12, 2025 | 7,710 | 8,050 | 8,050 | 8,130 | 7,710 | 35,997 |
| June 11, 2025 | 7,690 | 7,740 | 7,740 | 7,850 | 7,690 | 30,306 |
| June 10, 2025 | 7,700 | 7,680 | 7,680 | 7,700 | 7,640 | 17,932 |
| June 09, 2025 | 7,610 | 7,620 | 7,620 | 7,620 | 7,510 | 26,491 |
| June 05, 2025 | 7,610 | 7,610 | 7,610 | 7,610 | 7,480 | 19,696 |
| June 04, 2025 | 8,060 | 7,610 | 7,610 | 8,060 | 7,580 | 37,677 |
| June 02, 2025 | 8,050 | 7,860 | 7,860 | 8,050 | 7,800 | 18,891 |
| May 30, 2025 | 8,000 | 8,040 | 8,040 | 8,040 | 7,610 | 37,495 |
| May 29, 2025 | 7,520 | 8,000 | 8,000 | 8,400 | 7,520 | 80,155 |
| May 28, 2025 | 7,420 | 7,500 | 7,500 | 7,680 | 7,360 | 31,939 |
| May 27, 2025 | 7,700 | 7,410 | 7,410 | 7,700 | 7,290 | 43,204 |
| May 26, 2025 | 8,000 | 7,840 | 7,840 | 8,000 | 7,760 | 49,341 |
| May 23, 2025 | 7,850 | 8,160 | 8,160 | 8,350 | 7,850 | 49,528 |
| May 22, 2025 | 8,210 | 7,850 | 7,850 | 8,210 | 7,850 | 72,522 |