7,880.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,930 | 7,880 | 7,880 | 7,940 | 7,750 | 9,436 |
| August 14, 2025 | 7,900 | 7,880 | 7,880 | 7,950 | 7,840 | 4,154 |
| August 13, 2025 | 7,950 | 7,900 | 7,900 | 7,950 | 7,830 | 5,731 |
| August 12, 2025 | 7,880 | 7,900 | 7,900 | 7,930 | 7,800 | 4,248 |
| August 11, 2025 | 7,900 | 7,870 | 7,870 | 8,080 | 7,750 | 2,227 |
| August 08, 2025 | 7,860 | 7,850 | 7,850 | 7,950 | 7,700 | 7,482 |
| August 07, 2025 | 7,860 | 7,900 | 7,900 | 8,080 | 7,740 | 4,950 |
| August 06, 2025 | 7,710 | 7,870 | 7,870 | 7,890 | 7,710 | 5,248 |
| August 05, 2025 | 7,900 | 7,860 | 7,860 | 7,980 | 7,790 | 2,163 |
| August 04, 2025 | 7,730 | 7,800 | 7,800 | 7,900 | 7,730 | 2,237 |
| August 01, 2025 | 7,910 | 7,820 | 7,820 | 7,920 | 7,740 | 4,975 |
| July 31, 2025 | 8,090 | 7,920 | 7,920 | 8,140 | 7,860 | 6,106 |
| July 30, 2025 | 7,870 | 7,920 | 7,920 | 8,200 | 7,870 | 6,502 |
| July 29, 2025 | 7,980 | 7,950 | 7,950 | 7,980 | 7,840 | 4,847 |
| July 28, 2025 | 7,840 | 7,970 | 7,970 | 8,100 | 7,800 | 9,524 |
| July 25, 2025 | 8,010 | 8,020 | 8,020 | 8,040 | 7,840 | 6,289 |
| July 24, 2025 | 8,280 | 8,010 | 8,010 | 8,280 | 7,980 | 8,311 |
| July 23, 2025 | 8,300 | 8,190 | 8,190 | 8,300 | 8,060 | 5,655 |
| July 22, 2025 | 8,160 | 8,320 | 8,320 | 8,390 | 8,020 | 9,917 |
| July 21, 2025 | 8,150 | 8,290 | 8,290 | 8,300 | 8,060 | 3,846 |
| July 18, 2025 | 8,130 | 8,200 | 8,200 | 8,390 | 8,100 | 8,731 |
| July 17, 2025 | 8,270 | 8,230 | 8,230 | 8,400 | 8,100 | 7,910 |
| July 16, 2025 | 8,390 | 8,270 | 8,270 | 8,390 | 8,110 | 6,078 |
| July 15, 2025 | 8,210 | 8,390 | 8,390 | 8,410 | 8,190 | 6,021 |
| July 14, 2025 | 8,360 | 8,400 | 8,400 | 8,480 | 8,170 | 9,911 |
| July 11, 2025 | 8,100 | 8,360 | 8,360 | 8,410 | 8,060 | 35,294 |
| July 10, 2025 | 8,000 | 8,170 | 8,170 | 8,220 | 8,000 | 8,825 |
| July 09, 2025 | 8,110 | 8,090 | 8,090 | 8,240 | 8,000 | 8,731 |
| July 08, 2025 | 8,010 | 8,110 | 8,110 | 8,190 | 7,930 | 10,789 |
| July 07, 2025 | 8,030 | 8,010 | 8,010 | 8,030 | 7,920 | 7,851 |
| July 04, 2025 | 8,100 | 8,040 | 8,040 | 8,100 | 7,970 | 7,471 |
| July 03, 2025 | 8,030 | 8,200 | 8,200 | 8,250 | 7,930 | 14,661 |
| July 02, 2025 | 8,010 | 8,020 | 8,020 | 8,060 | 7,920 | 7,757 |
| July 01, 2025 | 7,900 | 8,080 | 8,080 | 8,120 | 7,890 | 5,999 |
| June 30, 2025 | 8,120 | 8,020 | 8,020 | 8,120 | 7,890 | 9,897 |
| June 27, 2025 | 8,100 | 8,120 | 8,120 | 8,240 | 7,610 | 9,999 |
| June 26, 2025 | 8,250 | 8,100 | 8,100 | 8,350 | 8,100 | 9,582 |
| June 25, 2025 | 8,400 | 8,250 | 8,250 | 8,400 | 8,140 | 6,544 |
| June 24, 2025 | 8,040 | 8,320 | 8,320 | 8,420 | 8,000 | 25,470 |
| June 23, 2025 | 8,180 | 8,040 | 8,040 | 8,540 | 7,980 | 27,663 |
| June 20, 2025 | 8,190 | 8,330 | 8,330 | 8,410 | 8,190 | 7,335 |
| June 19, 2025 | 8,300 | 8,190 | 8,190 | 8,330 | 8,170 | 15,484 |
| June 18, 2025 | 8,300 | 8,420 | 8,420 | 8,500 | 8,300 | 5,677 |
| June 17, 2025 | 8,410 | 8,390 | 8,390 | 8,500 | 8,260 | 14,565 |
| June 16, 2025 | 8,280 | 8,470 | 8,470 | 8,530 | 8,250 | 25,752 |
| June 13, 2025 | 8,860 | 8,530 | 8,530 | 9,740 | 8,330 | 173,371 |
| June 12, 2025 | 8,060 | 8,250 | 8,250 | 8,300 | 8,000 | 29,135 |
| June 11, 2025 | 8,010 | 8,060 | 8,060 | 8,070 | 7,970 | 4,727 |
| June 10, 2025 | 7,920 | 8,010 | 8,010 | 8,130 | 7,920 | 5,961 |
| June 09, 2025 | 7,970 | 8,000 | 8,000 | 8,000 | 7,900 | 8,518 |
| June 05, 2025 | 8,090 | 7,970 | 7,970 | 8,090 | 7,930 | 4,441 |
| June 04, 2025 | 7,960 | 8,020 | 8,020 | 8,090 | 7,750 | 9,958 |
| June 02, 2025 | 7,900 | 7,960 | 7,960 | 8,060 | 7,710 | 8,958 |
| May 30, 2025 | 7,700 | 7,850 | 7,850 | 7,890 | 7,690 | 6,926 |
| May 29, 2025 | 7,650 | 7,680 | 7,680 | 7,890 | 7,620 | 4,942 |
| May 28, 2025 | 7,720 | 7,670 | 7,670 | 7,900 | 7,590 | 7,727 |
| May 27, 2025 | 7,710 | 7,720 | 7,720 | 7,800 | 7,540 | 4,047 |
| May 26, 2025 | 7,690 | 7,710 | 7,710 | 7,730 | 7,600 | 7,255 |
| May 23, 2025 | 7,600 | 7,690 | 7,690 | 7,810 | 7,510 | 4,656 |
| May 22, 2025 | 7,700 | 7,650 | 7,650 | 7,780 | 7,500 | 12,058 |