7,390.00
-240(-3.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,550 | 7,400 | 7,400 | 7,590 | 7,220 | 86,053 |
| August 14, 2025 | 7,620 | 7,630 | 7,630 | 7,660 | 7,540 | 21,389 |
| August 13, 2025 | 7,600 | 7,630 | 7,630 | 7,670 | 7,540 | 28,548 |
| August 12, 2025 | 7,530 | 7,600 | 7,600 | 7,700 | 7,510 | 31,112 |
| August 11, 2025 | 7,620 | 7,530 | 7,530 | 7,620 | 7,490 | 51,710 |
| August 08, 2025 | 7,590 | 7,650 | 7,650 | 7,680 | 7,580 | 33,437 |
| August 07, 2025 | 7,700 | 7,580 | 7,580 | 7,700 | 7,470 | 39,659 |
| August 06, 2025 | 7,560 | 7,600 | 7,600 | 7,640 | 7,480 | 25,833 |
| August 05, 2025 | 7,550 | 7,590 | 7,590 | 7,790 | 7,500 | 58,086 |
| August 04, 2025 | 7,530 | 7,510 | 7,510 | 7,660 | 7,210 | 77,355 |
| August 01, 2025 | 7,950 | 7,510 | 7,510 | 7,950 | 7,480 | 145,102 |
| July 31, 2025 | 7,870 | 8,050 | 8,050 | 8,140 | 7,810 | 130,689 |
| July 30, 2025 | 7,900 | 7,790 | 7,790 | 7,970 | 7,770 | 78,740 |
| July 29, 2025 | 7,750 | 7,870 | 7,870 | 7,870 | 7,570 | 59,558 |
| July 28, 2025 | 7,920 | 7,710 | 7,710 | 8,030 | 7,700 | 104,813 |
| July 25, 2025 | 7,950 | 7,900 | 7,900 | 8,060 | 7,800 | 69,493 |
| July 24, 2025 | 8,140 | 7,950 | 7,950 | 8,250 | 7,820 | 208,073 |
| July 23, 2025 | 8,340 | 8,140 | 8,140 | 8,430 | 8,120 | 59,190 |
| July 22, 2025 | 8,480 | 8,330 | 8,330 | 8,480 | 8,200 | 119,072 |
| July 21, 2025 | 8,610 | 8,390 | 8,390 | 8,640 | 8,360 | 119,303 |
| July 18, 2025 | 8,810 | 8,620 | 8,620 | 8,880 | 8,490 | 125,270 |
| July 17, 2025 | 9,050 | 8,810 | 8,810 | 9,170 | 8,770 | 134,022 |
| July 16, 2025 | 9,420 | 9,050 | 9,050 | 9,420 | 9,040 | 152,705 |
| July 15, 2025 | 9,410 | 9,400 | 9,400 | 9,480 | 9,180 | 254,503 |
| July 14, 2025 | 8,770 | 9,490 | 9,490 | 9,750 | 8,750 | 950,315 |
| July 11, 2025 | 9,040 | 8,820 | 8,820 | 9,050 | 8,710 | 196,091 |
| July 10, 2025 | 9,040 | 9,030 | 9,030 | 9,050 | 8,810 | 197,500 |
| July 09, 2025 | 8,820 | 8,960 | 8,960 | 9,020 | 8,660 | 303,211 |
| July 08, 2025 | 8,430 | 8,790 | 8,790 | 8,840 | 8,380 | 250,886 |
| July 07, 2025 | 8,510 | 8,520 | 8,520 | 8,830 | 8,440 | 320,562 |
| July 04, 2025 | 8,910 | 8,430 | 8,430 | 8,990 | 8,400 | 450,856 |
| July 03, 2025 | 9,660 | 8,910 | 8,910 | 9,660 | 8,720 | 1.03M |
| July 02, 2025 | 10,000 | 9,750 | 9,750 | 10,210 | 9,320 | 1.62M |
| July 01, 2025 | 8,180 | 9,780 | 9,780 | 10,490 | 8,160 | 6.84M |
| June 30, 2025 | 7,790 | 8,070 | 8,070 | 8,250 | 7,750 | 311,659 |
| June 27, 2025 | 7,550 | 7,740 | 7,740 | 7,920 | 7,460 | 191,779 |
| June 26, 2025 | 7,720 | 7,550 | 7,550 | 7,740 | 7,350 | 147,527 |
| June 25, 2025 | 7,810 | 7,790 | 7,790 | 8,710 | 7,650 | 981,222 |
| June 24, 2025 | 7,500 | 7,760 | 7,760 | 7,760 | 7,490 | 86,226 |
| June 23, 2025 | 7,480 | 7,450 | 7,450 | 7,600 | 7,300 | 160,408 |
| June 20, 2025 | 7,800 | 7,670 | 7,670 | 7,800 | 7,620 | 69,670 |
| June 19, 2025 | 7,760 | 7,700 | 7,700 | 7,950 | 7,610 | 102,336 |
| June 18, 2025 | 7,850 | 7,720 | 7,720 | 7,890 | 7,720 | 77,173 |
| June 17, 2025 | 8,130 | 7,850 | 7,850 | 8,130 | 7,670 | 169,458 |
| June 16, 2025 | 7,660 | 8,030 | 8,030 | 8,100 | 7,510 | 154,688 |
| June 13, 2025 | 8,120 | 7,670 | 7,670 | 8,120 | 7,590 | 256,723 |
| June 12, 2025 | 8,120 | 8,030 | 8,030 | 8,260 | 7,920 | 244,099 |
| June 11, 2025 | 7,710 | 7,950 | 7,950 | 7,950 | 7,560 | 216,837 |
| June 10, 2025 | 8,160 | 7,800 | 7,800 | 8,160 | 7,770 | 313,672 |
| June 09, 2025 | 8,000 | 7,990 | 7,990 | 8,320 | 7,900 | 567,415 |
| June 05, 2025 | 7,820 | 7,810 | 7,810 | 8,040 | 7,670 | 518,728 |
| June 04, 2025 | 7,220 | 7,770 | 7,770 | 8,570 | 7,080 | 2.99M |
| June 02, 2025 | 7,180 | 6,940 | 6,940 | 7,240 | 6,890 | 290,020 |
| May 30, 2025 | 7,460 | 7,180 | 7,180 | 7,550 | 7,080 | 640,829 |
| May 29, 2025 | 6,210 | 7,450 | 7,450 | 7,720 | 6,210 | 3.79M |
| May 28, 2025 | 6,110 | 6,210 | 6,210 | 6,270 | 6,070 | 33,248 |
| May 27, 2025 | 6,130 | 6,110 | 6,110 | 6,150 | 6,010 | 64,106 |
| May 26, 2025 | 6,190 | 6,160 | 6,160 | 6,190 | 6,120 | 19,607 |
| May 23, 2025 | 6,260 | 6,160 | 6,160 | 6,260 | 6,140 | 28,008 |
| May 22, 2025 | 6,240 | 6,250 | 6,250 | 6,320 | 6,150 | 44,492 |