8,720.00
+350(+4.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,400 | 8,720 | 8,720 | 8,740 | 8,400 | 52 |
| August 14, 2025 | 8,540 | 8,370 | 8,370 | 8,540 | 8,320 | 327 |
| August 13, 2025 | 8,500 | 8,400 | 8,400 | 8,500 | 8,400 | 82 |
| August 12, 2025 | 8,410 | 8,370 | 8,370 | 8,470 | 8,370 | 1,409 |
| August 11, 2025 | 8,550 | 8,330 | 8,330 | 8,550 | 8,250 | 923 |
| August 08, 2025 | 8,560 | 8,410 | 8,410 | 8,560 | 8,370 | 1,305 |
| August 07, 2025 | 8,590 | 8,350 | 8,350 | 8,590 | 8,330 | 352 |
| August 06, 2025 | 8,530 | 8,330 | 8,330 | 8,530 | 8,260 | 3,530 |
| August 05, 2025 | 8,510 | 8,430 | 8,430 | 8,600 | 8,430 | 600 |
| August 04, 2025 | 8,770 | 8,650 | 8,650 | 8,770 | 8,650 | 115 |
| August 01, 2025 | 8,570 | 8,450 | 8,450 | 8,690 | 8,400 | 2,861 |
| July 31, 2025 | 8,750 | 8,750 | 8,750 | 8,750 | 8,750 | 6 |
| July 30, 2025 | 8,500 | 8,690 | 8,690 | 8,690 | 8,500 | 34 |
| July 29, 2025 | 8,630 | 8,460 | 8,460 | 8,720 | 8,460 | 574 |
| July 28, 2025 | 8,810 | 8,760 | 8,760 | 8,810 | 8,670 | 196 |
| July 25, 2025 | 8,620 | 8,780 | 8,780 | 8,790 | 8,620 | 2,810 |
| July 24, 2025 | 8,770 | 8,760 | 8,760 | 8,900 | 8,630 | 8,825 |
| July 23, 2025 | 9,250 | 8,900 | 8,900 | 9,250 | 8,720 | 216 |
| July 22, 2025 | 9,240 | 9,080 | 9,080 | 9,240 | 8,760 | 222 |
| July 21, 2025 | 9,240 | 9,240 | 9,240 | 9,240 | 9,240 | 238 |
| July 18, 2025 | 9,230 | 9,230 | 9,230 | 9,230 | 9,220 | 300 |
| July 17, 2025 | 8,980 | 9,170 | 9,170 | 9,170 | 8,410 | 523 |
| July 16, 2025 | 9,010 | 9,170 | 9,170 | 9,170 | 8,910 | 308 |
| July 15, 2025 | 9,260 | 9,100 | 9,100 | 9,260 | 8,900 | 328 |
| July 14, 2025 | 9,050 | 8,990 | 8,990 | 9,050 | 8,990 | 724 |
| July 11, 2025 | 9,180 | 9,140 | 9,140 | 9,200 | 9,000 | 1,233 |
| July 10, 2025 | 9,220 | 9,180 | 9,180 | 9,220 | 9,030 | 279 |
| July 09, 2025 | 8,830 | 9,030 | 9,030 | 9,030 | 8,830 | 1,900 |
| July 08, 2025 | 8,760 | 8,780 | 8,780 | 8,780 | 8,760 | 21 |
| July 07, 2025 | 8,780 | 8,760 | 8,760 | 8,780 | 8,500 | 126 |
| July 04, 2025 | 8,630 | 8,780 | 8,780 | 8,780 | 8,630 | 184 |
| July 03, 2025 | 8,820 | 8,800 | 8,800 | 8,820 | 8,800 | 30 |
| July 02, 2025 | 8,530 | 8,820 | 8,820 | 8,820 | 8,350 | 875 |
| July 01, 2025 | 8,530 | 8,680 | 8,680 | 8,680 | 8,530 | 41 |
| June 30, 2025 | 8,650 | 8,680 | 8,680 | 8,680 | 8,650 | 211 |
| June 27, 2025 | 8,500 | 8,630 | 8,630 | 8,630 | 8,500 | 91 |
| June 26, 2025 | 8,400 | 8,420 | 8,420 | 8,430 | 8,400 | 70 |
| June 25, 2025 | 8,390 | 8,480 | 8,480 | 8,480 | 8,390 | 1,378 |
| June 24, 2025 | 8,510 | 8,470 | 8,470 | 8,510 | 8,420 | 12 |
| June 23, 2025 | 8,360 | 8,530 | 8,530 | 8,550 | 8,360 | 1,159 |
| June 20, 2025 | 8,400 | 8,550 | 8,550 | 9,010 | 8,400 | 9,897 |
| June 19, 2025 | 8,640 | 7,800 | 7,800 | 8,640 | 7,720 | 1,404 |
| June 18, 2025 | 8,500 | 8,470 | 8,470 | 8,500 | 8,470 | 301 |
| June 17, 2025 | 8,600 | 8,530 | 8,530 | 8,600 | 8,420 | 28 |
| June 16, 2025 | 8,590 | 8,540 | 8,540 | 8,590 | 8,440 | 291 |
| June 13, 2025 | 8,680 | 8,600 | 8,600 | 8,680 | 8,500 | 55 |
| June 12, 2025 | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | 611 |
| June 11, 2025 | 8,690 | 8,600 | 8,600 | 8,690 | 8,490 | 1,462 |
| June 10, 2025 | 8,540 | 8,690 | 8,690 | 8,740 | 8,540 | 611 |
| June 09, 2025 | 8,440 | 8,410 | 8,410 | 8,490 | 8,400 | 1,544 |
| June 05, 2025 | 8,530 | 8,430 | 8,430 | 8,530 | 8,310 | 1,498 |
| June 04, 2025 | 8,300 | 8,430 | 8,430 | 8,440 | 8,300 | 327 |
| June 02, 2025 | 8,470 | 8,390 | 8,390 | 8,470 | 8,300 | 243 |
| May 30, 2025 | 8,380 | 8,410 | 8,410 | 8,410 | 8,260 | 767 |
| May 29, 2025 | 8,370 | 8,260 | 8,260 | 8,370 | 8,240 | 1,168 |
| May 28, 2025 | 8,530 | 8,400 | 8,400 | 8,530 | 7,510 | 2,243 |
| May 27, 2025 | 8,460 | 8,450 | 8,450 | 8,460 | 8,250 | 671 |
| May 26, 2025 | 8,190 | 8,480 | 8,480 | 8,480 | 8,190 | 3,670 |
| May 23, 2025 | 8,100 | 8,030 | 8,030 | 8,300 | 8,030 | 325 |
| May 22, 2025 | 8,370 | 8,010 | 8,010 | 8,370 | 8,010 | 710 |