7,300.00
-80(-1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,410 | 7,300 | 7,300 | 7,420 | 7,210 | 186,537 |
| August 21, 2025 | 7,490 | 7,380 | 7,380 | 7,530 | 7,360 | 131,425 |
| August 20, 2025 | 7,490 | 7,490 | 7,490 | 7,580 | 7,150 | 221,177 |
| August 19, 2025 | 7,660 | 7,530 | 7,530 | 7,660 | 7,430 | 204,846 |
| August 18, 2025 | 7,700 | 7,650 | 7,650 | 7,860 | 7,540 | 213,275 |
| August 14, 2025 | 8,000 | 7,730 | 7,730 | 8,000 | 7,660 | 299,929 |
| August 13, 2025 | 8,150 | 7,900 | 7,900 | 8,300 | 7,660 | 997,745 |
| August 12, 2025 | 8,030 | 8,110 | 8,110 | 8,300 | 8,030 | 122,442 |
| August 11, 2025 | 8,430 | 8,020 | 8,020 | 8,480 | 7,950 | 247,707 |
| August 08, 2025 | 8,570 | 8,420 | 8,420 | 8,670 | 8,300 | 147,009 |
| August 07, 2025 | 8,880 | 8,570 | 8,570 | 8,880 | 8,480 | 151,464 |
| August 06, 2025 | 8,410 | 8,760 | 8,760 | 8,800 | 8,390 | 273,578 |
| August 05, 2025 | 8,330 | 8,350 | 8,350 | 8,600 | 8,260 | 165,779 |
| August 04, 2025 | 8,100 | 8,290 | 8,290 | 8,340 | 8,000 | 156,054 |
| August 01, 2025 | 8,490 | 8,120 | 8,120 | 8,490 | 8,050 | 299,627 |
| July 31, 2025 | 8,510 | 8,540 | 8,540 | 8,700 | 8,370 | 250,153 |
| July 30, 2025 | 8,660 | 8,510 | 8,510 | 8,670 | 8,460 | 163,551 |
| July 29, 2025 | 8,480 | 8,650 | 8,650 | 8,650 | 8,290 | 333,289 |
| July 28, 2025 | 8,720 | 8,540 | 8,540 | 8,720 | 8,320 | 456,949 |
| July 25, 2025 | 8,890 | 8,730 | 8,730 | 8,980 | 8,680 | 203,500 |
| July 24, 2025 | 9,050 | 8,810 | 8,810 | 9,160 | 8,800 | 494,318 |
| July 23, 2025 | 9,320 | 8,990 | 8,990 | 9,400 | 8,860 | 445,685 |
| July 22, 2025 | 9,370 | 9,310 | 9,310 | 9,470 | 9,210 | 165,783 |
| July 21, 2025 | 9,420 | 9,330 | 9,330 | 9,500 | 9,270 | 223,818 |
| July 18, 2025 | 9,820 | 9,450 | 9,450 | 9,850 | 9,390 | 248,630 |
| July 17, 2025 | 10,000 | 9,820 | 9,820 | 10,080 | 9,650 | 266,302 |
| July 16, 2025 | 10,400 | 9,970 | 9,970 | 10,400 | 9,850 | 327,686 |
| July 15, 2025 | 10,440 | 10,360 | 10,360 | 10,510 | 9,970 | 468,586 |
| July 14, 2025 | 9,510 | 10,440 | 10,440 | 10,440 | 9,510 | 830,881 |
| July 11, 2025 | 9,570 | 9,500 | 9,500 | 9,590 | 9,370 | 276,646 |
| July 10, 2025 | 9,500 | 9,540 | 9,540 | 9,590 | 9,320 | 208,440 |
| July 09, 2025 | 9,040 | 9,420 | 9,420 | 9,590 | 9,030 | 581,429 |
| July 08, 2025 | 8,460 | 9,000 | 9,000 | 9,020 | 8,420 | 431,741 |
| July 07, 2025 | 8,320 | 8,510 | 8,510 | 8,540 | 8,250 | 221,669 |
| July 04, 2025 | 8,850 | 8,430 | 8,430 | 8,890 | 8,360 | 392,051 |
| July 03, 2025 | 9,050 | 8,770 | 8,770 | 9,080 | 8,680 | 347,483 |
| July 02, 2025 | 9,400 | 9,030 | 9,030 | 9,430 | 8,800 | 386,417 |
| July 01, 2025 | 9,100 | 9,150 | 9,150 | 9,510 | 9,050 | 465,438 |
| June 30, 2025 | 8,570 | 8,960 | 8,960 | 9,370 | 8,570 | 618,722 |
| June 27, 2025 | 8,480 | 8,570 | 8,570 | 8,690 | 8,420 | 239,583 |
| June 26, 2025 | 8,700 | 8,410 | 8,410 | 8,710 | 8,230 | 256,830 |
| June 25, 2025 | 8,750 | 8,690 | 8,690 | 8,790 | 8,440 | 315,793 |
| June 24, 2025 | 8,620 | 8,670 | 8,670 | 8,780 | 8,550 | 260,298 |
| June 23, 2025 | 8,430 | 8,610 | 8,610 | 8,680 | 8,430 | 194,559 |
| June 20, 2025 | 8,570 | 8,710 | 8,710 | 8,730 | 8,400 | 277,598 |
| June 19, 2025 | 8,660 | 8,570 | 8,570 | 8,690 | 8,350 | 265,405 |
| June 18, 2025 | 8,540 | 8,520 | 8,520 | 8,820 | 8,420 | 324,266 |
| June 17, 2025 | 8,470 | 8,540 | 8,540 | 8,800 | 8,350 | 718,688 |
| June 16, 2025 | 7,750 | 8,290 | 8,290 | 8,350 | 7,750 | 489,547 |
| June 13, 2025 | 7,910 | 7,690 | 7,690 | 8,000 | 7,550 | 278,999 |
| June 12, 2025 | 7,990 | 7,820 | 7,820 | 8,180 | 7,820 | 533,019 |
| June 11, 2025 | 7,920 | 7,940 | 7,940 | 8,040 | 7,750 | 365,665 |
| June 10, 2025 | 8,170 | 7,810 | 7,810 | 8,170 | 7,610 | 537,631 |
| June 09, 2025 | 7,950 | 8,020 | 8,020 | 8,490 | 7,900 | 601,229 |
| June 05, 2025 | 8,340 | 7,810 | 7,810 | 8,340 | 7,610 | 775,190 |
| June 04, 2025 | 7,510 | 8,100 | 8,100 | 8,190 | 7,510 | 751,276 |
| June 02, 2025 | 7,470 | 7,390 | 7,390 | 7,480 | 7,220 | 306,043 |
| May 30, 2025 | 7,480 | 7,460 | 7,460 | 7,550 | 7,300 | 347,324 |
| May 29, 2025 | 7,340 | 7,380 | 7,380 | 7,450 | 7,240 | 504,403 |
| May 28, 2025 | 7,270 | 7,280 | 7,280 | 7,480 | 7,140 | 478,187 |