8,620.00
-190(-2.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,720 | 8,620 | 8,620 | 8,810 | 8,610 | 5,748 |
| August 14, 2025 | 8,860 | 8,810 | 8,810 | 8,890 | 8,790 | 1,291 |
| August 13, 2025 | 8,730 | 8,880 | 8,880 | 8,930 | 8,680 | 3,362 |
| August 12, 2025 | 8,750 | 8,730 | 8,730 | 8,790 | 8,660 | 1,585 |
| August 11, 2025 | 8,790 | 8,750 | 8,750 | 8,830 | 8,620 | 3,208 |
| August 08, 2025 | 8,560 | 8,750 | 8,750 | 8,780 | 8,560 | 2,273 |
| August 07, 2025 | 8,540 | 8,560 | 8,560 | 8,620 | 8,500 | 1,748 |
| August 06, 2025 | 8,590 | 8,540 | 8,540 | 8,590 | 8,420 | 4,422 |
| August 05, 2025 | 8,480 | 8,530 | 8,530 | 8,710 | 8,400 | 2,463 |
| August 04, 2025 | 8,590 | 8,480 | 8,480 | 8,590 | 8,360 | 2,301 |
| August 01, 2025 | 8,790 | 8,540 | 8,540 | 8,790 | 8,510 | 12,305 |
| July 31, 2025 | 8,670 | 8,800 | 8,800 | 8,840 | 8,670 | 3,148 |
| July 30, 2025 | 8,900 | 8,740 | 8,740 | 8,900 | 8,670 | 7,428 |
| July 29, 2025 | 8,610 | 8,760 | 8,760 | 8,890 | 8,530 | 10,364 |
| July 28, 2025 | 8,720 | 8,600 | 8,600 | 8,720 | 8,500 | 14,022 |
| July 25, 2025 | 8,780 | 8,710 | 8,710 | 8,910 | 8,710 | 15,008 |
| July 24, 2025 | 9,020 | 8,780 | 8,780 | 9,920 | 8,740 | 260,870 |
| July 23, 2025 | 8,950 | 9,050 | 9,050 | 9,070 | 8,930 | 5,365 |
| July 22, 2025 | 9,210 | 9,070 | 9,070 | 9,210 | 8,920 | 18,939 |
| July 21, 2025 | 9,170 | 9,120 | 9,120 | 9,220 | 9,080 | 6,323 |
| July 18, 2025 | 9,100 | 9,180 | 9,180 | 9,190 | 9,020 | 7,876 |
| July 17, 2025 | 9,060 | 9,100 | 9,100 | 9,150 | 8,880 | 8,483 |
| July 16, 2025 | 9,070 | 9,100 | 9,100 | 9,130 | 8,950 | 17,592 |
| July 15, 2025 | 9,280 | 9,160 | 9,160 | 9,320 | 9,100 | 5,370 |
| July 14, 2025 | 9,280 | 9,280 | 9,280 | 9,380 | 9,140 | 15,074 |
| July 11, 2025 | 9,120 | 9,280 | 9,280 | 9,380 | 9,010 | 19,688 |
| July 10, 2025 | 9,100 | 9,160 | 9,160 | 9,270 | 9,010 | 10,149 |
| July 09, 2025 | 8,930 | 9,020 | 9,020 | 9,200 | 8,870 | 15,868 |
| July 08, 2025 | 8,930 | 8,870 | 8,870 | 9,070 | 8,830 | 19,832 |
| July 07, 2025 | 8,790 | 8,920 | 8,920 | 8,970 | 8,720 | 8,229 |
| July 04, 2025 | 8,970 | 8,820 | 8,820 | 8,970 | 8,710 | 12,946 |
| July 03, 2025 | 8,790 | 8,840 | 8,840 | 9,050 | 8,790 | 10,337 |
| July 02, 2025 | 8,890 | 8,870 | 8,870 | 8,910 | 8,570 | 20,576 |
| July 01, 2025 | 8,530 | 8,700 | 8,700 | 8,990 | 8,300 | 57,549 |
| June 30, 2025 | 8,560 | 8,340 | 8,340 | 8,810 | 8,200 | 70,840 |
| June 27, 2025 | 8,680 | 8,560 | 8,560 | 8,950 | 8,440 | 16,980 |
| June 26, 2025 | 8,800 | 8,750 | 8,750 | 8,890 | 8,680 | 9,224 |
| June 25, 2025 | 9,000 | 8,890 | 8,890 | 9,000 | 8,700 | 11,901 |
| June 24, 2025 | 8,880 | 9,020 | 9,020 | 9,240 | 8,880 | 35,847 |
| June 23, 2025 | 8,710 | 8,880 | 8,880 | 9,070 | 8,500 | 65,693 |
| June 20, 2025 | 8,210 | 8,710 | 8,710 | 9,490 | 8,190 | 264,470 |
| June 19, 2025 | 8,280 | 8,310 | 8,310 | 8,380 | 8,150 | 12,658 |
| June 18, 2025 | 8,400 | 8,390 | 8,390 | 8,430 | 8,340 | 7,062 |
| June 17, 2025 | 8,490 | 8,400 | 8,400 | 8,510 | 8,330 | 9,968 |
| June 16, 2025 | 8,300 | 8,490 | 8,490 | 8,530 | 8,100 | 19,272 |
| June 13, 2025 | 8,740 | 8,330 | 8,330 | 8,740 | 8,240 | 16,288 |
| June 12, 2025 | 8,810 | 8,640 | 8,640 | 8,810 | 8,510 | 8,896 |
| June 11, 2025 | 8,600 | 8,590 | 8,590 | 8,900 | 8,550 | 25,406 |
| June 10, 2025 | 8,680 | 8,600 | 8,600 | 8,700 | 8,490 | 18,582 |
| June 09, 2025 | 8,290 | 8,680 | 8,680 | 8,700 | 8,290 | 34,377 |
| June 05, 2025 | 8,270 | 8,220 | 8,220 | 8,340 | 8,210 | 7,795 |
| June 04, 2025 | 8,190 | 8,270 | 8,270 | 8,330 | 8,100 | 6,349 |
| June 02, 2025 | 8,350 | 8,170 | 8,170 | 8,350 | 8,090 | 7,609 |
| May 30, 2025 | 8,340 | 8,250 | 8,250 | 8,520 | 8,180 | 23,546 |
| May 29, 2025 | 8,230 | 8,270 | 8,270 | 8,340 | 8,150 | 9,658 |
| May 28, 2025 | 8,200 | 8,220 | 8,220 | 8,250 | 8,070 | 6,470 |
| May 27, 2025 | 8,110 | 8,090 | 8,090 | 8,260 | 8,010 | 7,382 |
| May 26, 2025 | 7,970 | 8,060 | 8,060 | 8,150 | 7,970 | 9,454 |
| May 23, 2025 | 8,150 | 8,030 | 8,030 | 8,210 | 8,000 | 7,199 |
| May 22, 2025 | 8,060 | 8,150 | 8,150 | 8,240 | 7,960 | 25,816 |