7,530.00
-360(-4.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,750 | 7,530 | 7,530 | 7,820 | 7,460 | 9,827 |
| August 14, 2025 | 7,890 | 7,890 | 7,890 | 8,020 | 7,820 | 15,249 |
| August 13, 2025 | 7,870 | 7,860 | 7,860 | 7,870 | 7,630 | 12,063 |
| August 12, 2025 | 7,850 | 7,780 | 7,780 | 8,000 | 7,780 | 15,660 |
| August 11, 2025 | 7,650 | 7,850 | 7,850 | 7,880 | 7,530 | 14,714 |
| August 08, 2025 | 7,840 | 7,570 | 7,570 | 7,840 | 7,500 | 14,757 |
| August 07, 2025 | 7,560 | 7,630 | 7,630 | 7,640 | 7,400 | 13,084 |
| August 06, 2025 | 7,650 | 7,560 | 7,560 | 7,650 | 7,500 | 7,441 |
| August 05, 2025 | 7,550 | 7,580 | 7,580 | 7,680 | 7,510 | 8,975 |
| August 04, 2025 | 7,520 | 7,520 | 7,520 | 7,700 | 7,450 | 12,043 |
| August 01, 2025 | 7,840 | 7,520 | 7,520 | 7,840 | 7,410 | 14,748 |
| July 31, 2025 | 7,820 | 7,850 | 7,850 | 7,880 | 7,730 | 6,236 |
| July 30, 2025 | 8,090 | 7,760 | 7,760 | 8,090 | 7,750 | 8,676 |
| July 29, 2025 | 7,960 | 7,830 | 7,830 | 7,960 | 7,730 | 9,361 |
| July 28, 2025 | 8,070 | 7,860 | 7,860 | 8,070 | 7,730 | 11,217 |
| July 25, 2025 | 7,940 | 7,940 | 7,940 | 8,080 | 7,900 | 20,868 |
| July 24, 2025 | 8,260 | 7,910 | 7,910 | 8,260 | 7,900 | 17,662 |
| July 23, 2025 | 8,230 | 8,070 | 8,070 | 8,240 | 7,890 | 29,333 |
| July 22, 2025 | 8,260 | 8,190 | 8,190 | 8,410 | 8,060 | 19,362 |
| July 21, 2025 | 8,550 | 8,260 | 8,260 | 8,550 | 8,240 | 32,653 |
| July 18, 2025 | 8,680 | 8,560 | 8,560 | 8,680 | 8,430 | 17,765 |
| July 17, 2025 | 8,770 | 8,540 | 8,540 | 8,880 | 8,500 | 23,845 |
| July 16, 2025 | 8,970 | 8,640 | 8,640 | 9,200 | 8,630 | 34,540 |
| July 15, 2025 | 9,380 | 9,260 | 9,260 | 9,660 | 8,810 | 46,983 |
| July 14, 2025 | 9,490 | 9,380 | 9,380 | 9,700 | 9,070 | 47,720 |
| July 11, 2025 | 9,420 | 9,490 | 9,490 | 9,560 | 9,150 | 71,406 |
| July 10, 2025 | 9,330 | 9,200 | 9,200 | 9,480 | 9,000 | 76,015 |
| July 09, 2025 | 8,770 | 9,160 | 9,160 | 9,270 | 8,710 | 39,981 |
| July 08, 2025 | 8,420 | 8,770 | 8,770 | 8,780 | 8,390 | 18,844 |
| July 07, 2025 | 8,420 | 8,420 | 8,420 | 8,690 | 8,365 | 20,140 |
| July 04, 2025 | 8,760 | 8,480 | 8,480 | 9,240 | 8,480 | 25,176 |
| July 03, 2025 | 9,070 | 8,770 | 8,770 | 9,070 | 8,750 | 23,552 |
| July 02, 2025 | 9,330 | 9,070 | 9,070 | 9,330 | 8,800 | 25,505 |
| July 01, 2025 | 9,010 | 9,180 | 9,180 | 9,250 | 8,890 | 39,679 |
| June 30, 2025 | 8,710 | 8,880 | 8,880 | 8,970 | 8,500 | 23,425 |
| June 27, 2025 | 8,800 | 8,710 | 8,710 | 8,980 | 8,650 | 24,764 |
| June 26, 2025 | 9,000 | 8,720 | 8,720 | 9,000 | 8,500 | 32,541 |
| June 25, 2025 | 9,150 | 9,000 | 9,000 | 9,170 | 8,500 | 30,048 |
| June 24, 2025 | 9,100 | 9,140 | 9,140 | 9,210 | 8,810 | 64,230 |
| June 23, 2025 | 8,870 | 8,930 | 8,930 | 9,100 | 8,600 | 73,189 |
| June 20, 2025 | 9,320 | 9,080 | 9,080 | 9,490 | 8,960 | 69,469 |
| June 19, 2025 | 10,200 | 9,520 | 9,520 | 10,250 | 9,230 | 91,461 |
| June 18, 2025 | 9,800 | 9,950 | 9,950 | 10,070 | 9,600 | 111,521 |
| June 17, 2025 | 10,000 | 9,900 | 9,900 | 10,000 | 9,390 | 122,751 |
| June 16, 2025 | 8,570 | 9,260 | 9,260 | 9,260 | 8,570 | 88,568 |
| June 13, 2025 | 9,550 | 8,800 | 8,800 | 9,550 | 8,770 | 147,484 |
| June 12, 2025 | 8,340 | 9,900 | 9,900 | 10,880 | 8,130 | 1.19M |
| June 11, 2025 | 8,170 | 8,370 | 8,370 | 8,400 | 8,000 | 75,509 |
| June 10, 2025 | 8,310 | 8,310 | 8,310 | 8,360 | 7,800 | 166,307 |
| June 09, 2025 | 7,290 | 7,950 | 7,950 | 8,000 | 7,290 | 64,983 |
| June 05, 2025 | 7,000 | 6,990 | 6,990 | 7,000 | 6,900 | 14,752 |
| June 04, 2025 | 6,640 | 6,930 | 6,930 | 7,000 | 6,640 | 27,839 |
| June 02, 2025 | 6,710 | 6,640 | 6,640 | 6,750 | 6,640 | 12,945 |
| May 30, 2025 | 6,800 | 6,690 | 6,690 | 6,800 | 6,610 | 20,142 |
| May 29, 2025 | 6,310 | 6,630 | 6,630 | 6,630 | 6,300 | 23,900 |
| May 28, 2025 | 6,390 | 6,300 | 6,300 | 6,430 | 6,300 | 12,220 |
| May 27, 2025 | 6,530 | 6,370 | 6,370 | 6,530 | 6,370 | 4,711 |
| May 26, 2025 | 6,560 | 6,490 | 6,490 | 6,570 | 6,420 | 17,332 |
| May 23, 2025 | 6,580 | 6,570 | 6,570 | 6,600 | 6,500 | 10,558 |
| May 22, 2025 | 6,690 | 6,550 | 6,550 | 6,690 | 6,550 | 30,012 |