7,890.00
-140(-1.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,800 | 7,890 | 7,890 | 7,890 | 7,580 | 4,543 |
| August 14, 2025 | 7,950 | 8,030 | 8,030 | 8,040 | 7,710 | 72 |
| August 13, 2025 | 7,850 | 7,850 | 7,850 | 7,850 | 7,850 | 12 |
| August 12, 2025 | 7,750 | 7,850 | 7,850 | 7,960 | 7,750 | 442 |
| August 11, 2025 | 7,940 | 7,770 | 7,770 | 7,940 | 7,770 | 248 |
| August 08, 2025 | 8,030 | 7,950 | 7,950 | 8,030 | 7,810 | 253 |
| August 07, 2025 | 8,030 | 8,000 | 8,000 | 8,030 | 7,840 | 60 |
| August 06, 2025 | 7,950 | 7,830 | 7,830 | 7,950 | 7,820 | 551 |
| August 05, 2025 | 7,950 | 7,950 | 7,950 | 7,950 | 7,950 | 53 |
| August 04, 2025 | 7,980 | 7,960 | 7,960 | 7,980 | 7,870 | 37 |
| August 01, 2025 | 7,760 | 7,870 | 7,870 | 7,870 | 7,760 | 112 |
| July 31, 2025 | 7,880 | 7,870 | 7,870 | 7,880 | 7,810 | 285 |
| July 30, 2025 | 8,020 | 7,870 | 7,870 | 8,020 | 7,870 | 268 |
| July 29, 2025 | 8,020 | 8,020 | 8,020 | 8,020 | 7,900 | 403 |
| July 28, 2025 | 8,040 | 8,020 | 8,020 | 8,040 | 7,900 | 4 |
| July 25, 2025 | 7,980 | 8,040 | 8,040 | 8,060 | 7,900 | 226 |
| July 24, 2025 | 8,090 | 7,980 | 7,980 | 8,090 | 7,900 | 601 |
| July 23, 2025 | 8,070 | 8,010 | 8,010 | 8,070 | 7,900 | 386 |
| July 22, 2025 | 8,120 | 8,030 | 8,030 | 8,120 | 7,840 | 1,076 |
| July 21, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,870 | 587 |
| July 18, 2025 | 7,990 | 7,970 | 7,970 | 8,050 | 7,850 | 1,461 |
| July 17, 2025 | 8,070 | 7,990 | 7,990 | 8,070 | 7,800 | 689 |
| July 16, 2025 | 8,090 | 8,010 | 8,010 | 8,090 | 7,920 | 127 |
| July 15, 2025 | 8,060 | 8,030 | 8,030 | 8,060 | 7,860 | 503 |
| July 14, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,850 | 2,288 |
| July 11, 2025 | 8,130 | 7,940 | 7,940 | 8,130 | 7,940 | 20 |
| July 10, 2025 | 7,880 | 7,980 | 7,980 | 7,980 | 7,870 | 350 |
| July 09, 2025 | 7,820 | 7,870 | 7,870 | 8,080 | 7,820 | 1,081 |
| July 08, 2025 | 7,920 | 7,870 | 7,870 | 8,120 | 7,870 | 1,885 |
| July 07, 2025 | 8,050 | 7,960 | 7,960 | 8,050 | 7,890 | 172 |
| July 04, 2025 | 7,940 | 8,050 | 8,050 | 8,100 | 7,910 | 1,173 |
| July 03, 2025 | 8,030 | 7,940 | 7,940 | 8,130 | 7,910 | 298 |
| July 02, 2025 | 7,900 | 8,030 | 8,030 | 8,030 | 7,900 | 656 |
| July 01, 2025 | 8,000 | 8,010 | 8,010 | 8,010 | 7,860 | 751 |
| June 30, 2025 | 7,880 | 7,990 | 7,990 | 7,990 | 7,790 | 317 |
| June 27, 2025 | 8,010 | 7,900 | 7,900 | 8,010 | 7,870 | 8,167 |
| June 26, 2025 | 7,880 | 7,890 | 7,890 | 7,890 | 7,760 | 273 |
| June 25, 2025 | 7,800 | 7,870 | 7,870 | 7,890 | 7,800 | 987 |
| June 24, 2025 | 7,870 | 7,860 | 7,860 | 7,890 | 7,670 | 942 |
| June 23, 2025 | 8,010 | 7,720 | 7,720 | 8,010 | 7,700 | 695 |
| June 20, 2025 | 7,700 | 7,900 | 7,900 | 7,900 | 7,700 | 875 |
| June 19, 2025 | 7,620 | 7,790 | 7,790 | 7,790 | 7,620 | 1,820 |
| June 18, 2025 | 7,710 | 7,710 | 7,710 | 7,710 | 7,700 | 1,115 |
| June 17, 2025 | 7,720 | 7,710 | 7,710 | 7,850 | 7,700 | 1,633 |
| June 16, 2025 | 7,880 | 7,850 | 7,850 | 7,880 | 7,770 | 2,613 |
| June 13, 2025 | 8,100 | 7,870 | 7,870 | 8,100 | 7,660 | 4,731 |
| June 12, 2025 | 7,860 | 7,870 | 7,870 | 7,870 | 7,820 | 4,000 |
| June 11, 2025 | 7,850 | 7,860 | 7,860 | 7,980 | 7,850 | 1,946 |
| June 10, 2025 | 8,100 | 7,970 | 7,970 | 8,170 | 7,960 | 487 |
| June 09, 2025 | 8,140 | 8,080 | 8,080 | 8,140 | 7,930 | 1,462 |
| June 05, 2025 | 7,880 | 7,920 | 7,920 | 8,010 | 7,820 | 3,561 |
| June 04, 2025 | 7,890 | 7,940 | 7,940 | 7,940 | 7,890 | 387 |
| June 02, 2025 | 7,850 | 7,870 | 7,870 | 7,890 | 7,850 | 1,623 |
| May 30, 2025 | 7,650 | 7,820 | 7,820 | 7,820 | 7,450 | 6,401 |
| May 29, 2025 | 7,350 | 7,580 | 7,580 | 7,580 | 7,350 | 5,570 |
| May 28, 2025 | 7,440 | 7,520 | 7,520 | 7,520 | 7,340 | 5,388 |
| May 27, 2025 | 7,330 | 7,300 | 7,300 | 7,420 | 7,300 | 9,124 |
| May 26, 2025 | 7,190 | 7,450 | 7,450 | 7,570 | 7,190 | 9,579 |
| May 23, 2025 | 7,480 | 7,130 | 7,130 | 7,480 | 7,130 | 22,451 |
| May 22, 2025 | 7,540 | 7,490 | 7,490 | 7,970 | 7,490 | 60,788 |