8,600.00
-220(-2.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,850 | 8,600 | 8,600 | 8,850 | 8,550 | 37,169 |
| August 14, 2025 | 8,800 | 8,820 | 8,820 | 8,900 | 8,740 | 54,788 |
| August 13, 2025 | 8,880 | 8,790 | 8,790 | 9,020 | 8,660 | 43,919 |
| August 12, 2025 | 8,500 | 8,780 | 8,780 | 9,050 | 8,500 | 97,067 |
| August 11, 2025 | 8,840 | 8,500 | 8,500 | 8,840 | 8,130 | 70,276 |
| August 08, 2025 | 8,910 | 8,840 | 8,840 | 9,010 | 8,790 | 78,240 |
| August 07, 2025 | 9,100 | 9,000 | 9,000 | 9,230 | 8,840 | 88,327 |
| August 06, 2025 | 8,740 | 8,930 | 8,930 | 8,980 | 8,640 | 79,224 |
| August 05, 2025 | 8,650 | 8,760 | 8,760 | 8,920 | 8,580 | 47,516 |
| August 04, 2025 | 8,450 | 8,550 | 8,550 | 8,650 | 8,380 | 132,195 |
| August 01, 2025 | 8,800 | 8,510 | 8,510 | 8,840 | 8,470 | 224,950 |
| July 31, 2025 | 9,040 | 8,940 | 8,940 | 9,250 | 8,910 | 157,735 |
| July 30, 2025 | 9,230 | 9,020 | 9,020 | 9,250 | 8,960 | 72,254 |
| July 29, 2025 | 9,050 | 9,140 | 9,140 | 9,210 | 8,860 | 146,962 |
| July 28, 2025 | 9,760 | 9,060 | 9,060 | 9,780 | 8,980 | 306,938 |
| July 25, 2025 | 9,560 | 9,760 | 9,760 | 10,000 | 9,560 | 72,511 |
| July 24, 2025 | 10,170 | 9,610 | 9,610 | 10,170 | 9,610 | 204,721 |
| July 23, 2025 | 10,090 | 10,000 | 10,000 | 10,140 | 9,620 | 132,179 |
| July 22, 2025 | 10,030 | 10,100 | 10,100 | 10,300 | 9,820 | 251,522 |
| July 21, 2025 | 10,140 | 9,950 | 9,950 | 10,140 | 9,760 | 235,025 |
| July 18, 2025 | 10,450 | 10,190 | 10,190 | 10,480 | 9,750 | 244,989 |
| July 17, 2025 | 10,570 | 10,380 | 10,380 | 10,660 | 10,290 | 171,883 |
| July 16, 2025 | 11,110 | 10,550 | 10,550 | 11,200 | 10,400 | 349,086 |
| July 15, 2025 | 11,170 | 11,220 | 11,220 | 11,430 | 11,050 | 368,138 |
| July 14, 2025 | 10,400 | 11,070 | 11,070 | 11,200 | 10,320 | 523,110 |
| July 11, 2025 | 10,100 | 10,350 | 10,350 | 10,710 | 10,050 | 443,733 |
| July 10, 2025 | 9,650 | 10,100 | 10,100 | 10,170 | 9,500 | 482,121 |
| July 09, 2025 | 9,300 | 9,620 | 9,620 | 9,690 | 9,200 | 382,796 |
| July 08, 2025 | 8,500 | 9,140 | 9,140 | 9,150 | 8,480 | 185,133 |
| July 07, 2025 | 8,350 | 8,500 | 8,500 | 8,730 | 8,310 | 143,890 |
| July 04, 2025 | 9,100 | 8,490 | 8,490 | 9,140 | 8,490 | 182,779 |
| July 03, 2025 | 8,960 | 9,100 | 9,100 | 9,250 | 8,910 | 134,989 |
| July 02, 2025 | 9,000 | 8,950 | 8,950 | 9,150 | 8,800 | 162,508 |
| July 01, 2025 | 8,860 | 8,880 | 8,880 | 9,240 | 8,750 | 256,463 |
| June 30, 2025 | 8,670 | 8,640 | 8,640 | 8,880 | 8,600 | 109,916 |
| June 27, 2025 | 8,810 | 8,640 | 8,640 | 8,860 | 8,600 | 135,773 |
| June 26, 2025 | 9,230 | 8,810 | 8,810 | 9,340 | 8,630 | 399,031 |
| June 25, 2025 | 9,360 | 9,590 | 9,590 | 9,620 | 9,130 | 469,538 |
| June 24, 2025 | 9,210 | 9,360 | 9,360 | 9,560 | 9,200 | 354,766 |
| June 23, 2025 | 8,450 | 9,050 | 9,050 | 9,400 | 8,230 | 768,668 |
| June 20, 2025 | 8,510 | 8,520 | 8,520 | 8,620 | 8,200 | 288,791 |
| June 19, 2025 | 8,800 | 8,480 | 8,480 | 8,880 | 8,330 | 397,442 |
| June 18, 2025 | 8,790 | 8,820 | 8,820 | 9,070 | 8,690 | 282,812 |
| June 17, 2025 | 8,910 | 8,820 | 8,820 | 9,240 | 8,620 | 376,236 |
| June 16, 2025 | 8,060 | 8,770 | 8,770 | 8,800 | 8,060 | 425,503 |
| June 13, 2025 | 8,460 | 8,210 | 8,210 | 8,760 | 7,970 | 382,314 |
| June 12, 2025 | 8,150 | 8,300 | 8,300 | 8,450 | 8,070 | 321,101 |
| June 11, 2025 | 7,570 | 8,150 | 8,150 | 8,150 | 7,380 | 366,880 |
| June 10, 2025 | 7,600 | 7,540 | 7,540 | 7,790 | 7,400 | 232,363 |
| June 09, 2025 | 7,200 | 7,550 | 7,550 | 7,765 | 7,200 | 617,287 |
| June 05, 2025 | 7,230 | 7,150 | 7,150 | 7,240 | 7,000 | 250,842 |
| June 04, 2025 | 6,900 | 7,220 | 7,220 | 7,240 | 6,870 | 761,584 |
| June 02, 2025 | 6,490 | 6,830 | 6,830 | 7,050 | 6,430 | 617,205 |
| May 30, 2025 | 6,560 | 6,330 | 6,330 | 6,600 | 6,290 | 163,767 |
| May 29, 2025 | 5,850 | 6,550 | 6,550 | 6,790 | 5,850 | 898,618 |
| May 28, 2025 | 5,810 | 5,840 | 5,840 | 5,910 | 5,780 | 42,544 |
| May 27, 2025 | 5,850 | 5,790 | 5,790 | 5,910 | 5,730 | 44,871 |
| May 26, 2025 | 5,910 | 5,880 | 5,880 | 5,940 | 5,860 | 36,891 |
| May 23, 2025 | 5,770 | 5,900 | 5,900 | 5,970 | 5,730 | 101,119 |
| May 22, 2025 | 5,780 | 5,770 | 5,770 | 5,800 | 5,680 | 85,857 |