8,230.00
-170(-2.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,380 | 8,230 | 8,230 | 8,380 | 8,120 | 307,284 |
| August 14, 2025 | 8,400 | 8,400 | 8,400 | 8,460 | 8,270 | 243,475 |
| August 13, 2025 | 8,500 | 8,400 | 8,400 | 8,530 | 8,220 | 391,578 |
| August 12, 2025 | 8,240 | 8,370 | 8,370 | 8,650 | 8,120 | 871,533 |
| August 11, 2025 | 8,250 | 8,120 | 8,120 | 8,280 | 7,910 | 521,308 |
| August 08, 2025 | 8,500 | 8,300 | 8,300 | 8,500 | 8,230 | 454,209 |
| August 07, 2025 | 8,600 | 8,500 | 8,500 | 8,670 | 8,340 | 543,159 |
| August 06, 2025 | 8,160 | 8,480 | 8,480 | 8,480 | 8,080 | 585,855 |
| August 05, 2025 | 8,160 | 8,160 | 8,160 | 8,370 | 8,100 | 263,937 |
| August 04, 2025 | 8,000 | 8,100 | 8,100 | 8,220 | 7,950 | 621,123 |
| August 01, 2025 | 8,450 | 8,050 | 8,050 | 8,450 | 7,900 | 1.19M |
| July 31, 2025 | 8,530 | 8,520 | 8,520 | 8,770 | 8,360 | 731,381 |
| July 30, 2025 | 8,670 | 8,520 | 8,520 | 8,780 | 8,460 | 798,759 |
| July 29, 2025 | 8,310 | 8,620 | 8,620 | 8,640 | 8,250 | 832,337 |
| July 28, 2025 | 8,900 | 8,360 | 8,360 | 8,900 | 8,250 | 1.77M |
| July 25, 2025 | 8,700 | 8,900 | 8,900 | 9,000 | 8,670 | 869,364 |
| July 24, 2025 | 9,050 | 8,750 | 8,750 | 9,200 | 8,630 | 1.91M |
| July 23, 2025 | 9,150 | 9,050 | 9,050 | 9,150 | 8,640 | 1.24M |
| July 22, 2025 | 9,170 | 9,110 | 9,110 | 9,420 | 9,000 | 1.42M |
| July 21, 2025 | 8,980 | 9,100 | 9,100 | 9,180 | 8,860 | 913,357 |
| July 18, 2025 | 9,360 | 9,190 | 9,190 | 9,430 | 8,970 | 955,062 |
| July 17, 2025 | 9,490 | 9,330 | 9,330 | 9,490 | 9,210 | 1.03M |
| July 16, 2025 | 9,940 | 9,400 | 9,400 | 10,050 | 9,330 | 1.91M |
| July 15, 2025 | 9,900 | 9,990 | 9,990 | 10,100 | 9,710 | 965,461 |
| July 14, 2025 | 9,690 | 9,960 | 9,960 | 9,960 | 9,560 | 1.28M |
| July 11, 2025 | 9,900 | 9,690 | 9,690 | 9,970 | 9,630 | 1.56M |
| July 10, 2025 | 9,200 | 9,660 | 9,660 | 9,800 | 9,110 | 2.18M |
| July 09, 2025 | 8,950 | 9,200 | 9,200 | 9,370 | 8,870 | 2.42M |
| July 08, 2025 | 8,170 | 8,730 | 8,730 | 8,750 | 8,110 | 1.52M |
| July 07, 2025 | 7,850 | 8,180 | 8,180 | 8,180 | 7,760 | 952,584 |
| July 04, 2025 | 8,750 | 8,030 | 8,030 | 8,750 | 8,020 | 1.7M |
| July 03, 2025 | 8,570 | 8,750 | 8,750 | 8,930 | 8,450 | 895,344 |
| July 02, 2025 | 8,630 | 8,560 | 8,560 | 8,690 | 8,390 | 950,957 |
| July 01, 2025 | 8,550 | 8,500 | 8,500 | 8,870 | 8,410 | 1.17M |
| June 30, 2025 | 8,380 | 8,390 | 8,390 | 8,500 | 8,250 | 1.21M |
| June 27, 2025 | 8,590 | 8,290 | 8,290 | 8,590 | 8,270 | 1.27M |
| June 26, 2025 | 9,230 | 8,590 | 8,590 | 9,240 | 8,310 | 2.18M |
| June 25, 2025 | 9,030 | 9,400 | 9,400 | 9,430 | 8,780 | 2.16M |
| June 24, 2025 | 9,020 | 9,000 | 9,000 | 9,230 | 8,830 | 2.59M |
| June 23, 2025 | 7,850 | 8,720 | 8,720 | 9,130 | 7,780 | 5.94M |
| June 20, 2025 | 8,040 | 7,980 | 7,980 | 8,240 | 7,760 | 3.04M |
| June 19, 2025 | 8,400 | 8,030 | 8,030 | 8,410 | 7,810 | 1.85M |
| June 18, 2025 | 8,170 | 8,310 | 8,310 | 8,490 | 8,080 | 1.55M |
| June 17, 2025 | 8,410 | 8,220 | 8,220 | 8,650 | 8,030 | 2.1M |
| June 16, 2025 | 7,870 | 8,260 | 8,260 | 8,400 | 7,800 | 2.47M |
| June 13, 2025 | 8,020 | 7,920 | 7,920 | 8,200 | 7,420 | 3.14M |
| June 12, 2025 | 7,830 | 7,880 | 7,880 | 8,040 | 7,730 | 2.33M |
| June 11, 2025 | 7,200 | 7,770 | 7,770 | 7,850 | 6,960 | 2.85M |
| June 10, 2025 | 6,950 | 7,110 | 7,110 | 7,190 | 6,750 | 2.38M |
| June 09, 2025 | 6,590 | 6,830 | 6,830 | 7,130 | 6,590 | 4.16M |
| June 05, 2025 | 6,530 | 6,490 | 6,490 | 6,540 | 6,270 | 3.12M |
| June 04, 2025 | 6,090 | 6,480 | 6,480 | 6,650 | 6,090 | 4.45M |
| June 02, 2025 | 5,800 | 5,960 | 5,960 | 6,130 | 5,710 | 3.64M |
| May 30, 2025 | 5,960 | 5,760 | 5,760 | 5,960 | 5,740 | 2.33M |
| May 29, 2025 | 5,300 | 6,000 | 6,000 | 6,000 | 5,300 | 6.35M |
| May 28, 2025 | 5,120 | 5,250 | 5,250 | 5,300 | 5,100 | 1.71M |
| May 27, 2025 | 5,200 | 5,080 | 5,080 | 5,200 | 5,000 | 1.21M |
| May 26, 2025 | 5,220 | 5,190 | 5,190 | 5,310 | 5,170 | 1.19M |
| May 23, 2025 | 5,150 | 5,200 | 5,200 | 5,300 | 5,100 | 1.78M |
| May 22, 2025 | 5,140 | 5,150 | 5,150 | 5,180 | 5,070 | 932,455 |