7,510.00
-10(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,530 | 7,510 | 7,510 | 7,600 | 7,480 | 15,343 |
| August 21, 2025 | 7,500 | 7,520 | 7,520 | 7,610 | 7,500 | 17,958 |
| August 20, 2025 | 7,490 | 7,480 | 7,480 | 7,520 | 7,370 | 60,151 |
| August 19, 2025 | 7,630 | 7,530 | 7,530 | 7,670 | 7,520 | 34,823 |
| August 18, 2025 | 7,850 | 7,630 | 7,630 | 7,850 | 7,580 | 70,509 |
| August 14, 2025 | 7,880 | 7,850 | 7,850 | 7,880 | 7,780 | 52,485 |
| August 13, 2025 | 7,930 | 7,890 | 7,890 | 7,940 | 7,790 | 64,513 |
| August 12, 2025 | 7,940 | 7,920 | 7,920 | 8,040 | 7,890 | 50,405 |
| August 11, 2025 | 7,920 | 7,930 | 7,930 | 8,010 | 7,890 | 31,399 |
| August 08, 2025 | 8,000 | 7,920 | 7,920 | 8,020 | 7,860 | 60,566 |
| August 07, 2025 | 8,050 | 7,990 | 7,990 | 8,050 | 7,930 | 65,161 |
| August 06, 2025 | 8,010 | 8,020 | 8,020 | 8,110 | 7,940 | 58,499 |
| August 05, 2025 | 8,030 | 7,980 | 7,980 | 8,130 | 7,940 | 65,056 |
| August 04, 2025 | 7,860 | 7,990 | 7,990 | 7,990 | 7,800 | 53,830 |
| August 01, 2025 | 8,360 | 7,920 | 7,920 | 8,360 | 7,850 | 318,463 |
| July 31, 2025 | 8,360 | 8,430 | 8,430 | 8,460 | 8,280 | 78,482 |
| July 30, 2025 | 8,490 | 8,380 | 8,380 | 8,510 | 8,250 | 117,507 |
| July 29, 2025 | 8,440 | 8,500 | 8,500 | 8,510 | 8,210 | 98,516 |
| July 28, 2025 | 8,680 | 8,440 | 8,440 | 8,700 | 8,270 | 229,367 |
| July 25, 2025 | 8,680 | 8,740 | 8,740 | 8,770 | 8,640 | 71,635 |
| July 24, 2025 | 8,820 | 8,670 | 8,670 | 8,940 | 8,630 | 90,772 |
| July 23, 2025 | 8,720 | 8,770 | 8,770 | 8,950 | 8,670 | 163,734 |
| July 22, 2025 | 8,970 | 8,690 | 8,690 | 8,970 | 8,610 | 170,085 |
| July 21, 2025 | 8,880 | 8,970 | 8,970 | 9,030 | 8,730 | 185,664 |
| July 18, 2025 | 8,870 | 8,710 | 8,710 | 8,900 | 8,650 | 85,829 |
| July 17, 2025 | 8,960 | 8,870 | 8,870 | 8,970 | 8,750 | 134,286 |
| July 16, 2025 | 9,180 | 8,990 | 8,990 | 9,180 | 8,890 | 143,742 |
| July 15, 2025 | 9,270 | 9,190 | 9,190 | 9,280 | 9,000 | 176,804 |
| July 14, 2025 | 9,090 | 9,270 | 9,270 | 9,480 | 9,000 | 253,158 |
| July 11, 2025 | 8,980 | 9,050 | 9,050 | 9,140 | 8,930 | 238,652 |
| July 10, 2025 | 8,890 | 8,960 | 8,960 | 9,040 | 8,730 | 181,028 |
| July 09, 2025 | 8,750 | 8,790 | 8,790 | 8,940 | 8,600 | 198,616 |
| July 08, 2025 | 8,560 | 8,690 | 8,690 | 8,740 | 8,490 | 136,428 |
| July 07, 2025 | 8,620 | 8,560 | 8,560 | 8,700 | 8,460 | 132,673 |
| July 04, 2025 | 8,670 | 8,540 | 8,540 | 8,670 | 8,450 | 94,131 |
| July 03, 2025 | 8,560 | 8,660 | 8,660 | 8,720 | 8,430 | 252,528 |
| July 02, 2025 | 8,660 | 8,560 | 8,560 | 8,690 | 8,410 | 253,058 |
| July 01, 2025 | 7,980 | 8,490 | 8,490 | 8,600 | 7,980 | 577,882 |
| June 30, 2025 | 7,990 | 7,870 | 7,870 | 8,030 | 7,780 | 95,544 |
| June 27, 2025 | 8,170 | 7,930 | 7,930 | 8,370 | 7,890 | 80,750 |
| June 26, 2025 | 8,360 | 8,120 | 8,020 | 8,360 | 8,050 | 74,983 |
| June 25, 2025 | 8,350 | 8,320 | 8,217.54 | 8,440 | 8,280 | 172,434 |
| June 24, 2025 | 8,320 | 8,350 | 8,247.17 | 8,440 | 8,260 | 127,162 |
| June 23, 2025 | 8,350 | 8,270 | 8,168.15 | 8,350 | 8,180 | 50,831 |
| June 20, 2025 | 8,450 | 8,370 | 8,370 | 8,450 | 8,350 | 34,694 |
| June 19, 2025 | 8,510 | 8,450 | 8,450 | 8,510 | 8,330 | 32,168 |
| June 18, 2025 | 8,360 | 8,490 | 8,490 | 8,505 | 8,265 | 95,058 |
| June 17, 2025 | 8,480 | 8,370 | 8,370 | 8,500 | 8,230 | 104,690 |
| June 16, 2025 | 8,170 | 8,420 | 8,420 | 8,450 | 8,120 | 120,715 |
| June 13, 2025 | 8,320 | 8,170 | 8,170 | 8,330 | 8,070 | 104,392 |
| June 12, 2025 | 8,350 | 8,320 | 8,320 | 8,510 | 8,310 | 117,596 |
| June 11, 2025 | 8,260 | 8,400 | 8,400 | 8,450 | 8,190 | 79,073 |
| June 10, 2025 | 8,380 | 8,260 | 8,260 | 8,480 | 8,220 | 211,801 |
| June 09, 2025 | 8,350 | 8,370 | 8,370 | 8,510 | 8,240 | 181,729 |
| June 05, 2025 | 8,530 | 8,250 | 8,250 | 8,570 | 8,200 | 121,623 |
| June 04, 2025 | 7,940 | 8,480 | 8,480 | 8,655 | 7,910 | 301,341 |
| June 02, 2025 | 8,000 | 7,940 | 7,940 | 8,000 | 7,630 | 101,540 |
| May 30, 2025 | 8,030 | 8,000 | 8,000 | 8,150 | 7,910 | 126,715 |
| May 29, 2025 | 7,800 | 7,960 | 7,960 | 8,100 | 7,760 | 251,494 |
| May 28, 2025 | 7,460 | 7,760 | 7,760 | 7,800 | 7,460 | 97,993 |