7,490.00
-10(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,450 | 7,490 | 7,490 | 7,550 | 7,380 | 62,132 |
| August 14, 2025 | 7,550 | 7,500 | 7,500 | 7,570 | 7,440 | 61,575 |
| August 13, 2025 | 7,740 | 7,500 | 7,500 | 7,770 | 7,420 | 105,304 |
| August 12, 2025 | 7,940 | 7,740 | 7,740 | 7,940 | 7,710 | 130,238 |
| August 11, 2025 | 7,990 | 7,750 | 7,750 | 7,990 | 7,670 | 243,314 |
| August 08, 2025 | 7,860 | 8,060 | 8,060 | 8,230 | 7,730 | 307,599 |
| August 07, 2025 | 7,640 | 7,850 | 7,850 | 7,940 | 7,640 | 158,500 |
| August 06, 2025 | 7,500 | 7,610 | 7,610 | 7,850 | 7,470 | 98,223 |
| August 05, 2025 | 7,440 | 7,490 | 7,490 | 7,600 | 7,430 | 37,906 |
| August 04, 2025 | 7,250 | 7,430 | 7,430 | 7,490 | 7,250 | 57,751 |
| August 01, 2025 | 7,540 | 7,340 | 7,340 | 7,540 | 7,250 | 109,737 |
| July 31, 2025 | 7,610 | 7,540 | 7,540 | 7,700 | 7,210 | 204,026 |
| July 30, 2025 | 7,890 | 7,950 | 7,950 | 8,010 | 7,840 | 116,753 |
| July 29, 2025 | 8,180 | 7,880 | 7,880 | 8,310 | 7,700 | 439,431 |
| July 28, 2025 | 8,170 | 8,270 | 8,270 | 8,390 | 7,965 | 362,208 |
| July 25, 2025 | 8,140 | 8,040 | 8,040 | 8,240 | 7,960 | 130,513 |
| July 24, 2025 | 8,070 | 8,100 | 8,100 | 8,120 | 7,890 | 62,593 |
| July 23, 2025 | 8,140 | 8,090 | 8,090 | 8,170 | 7,950 | 60,267 |
| July 22, 2025 | 8,250 | 8,140 | 8,140 | 8,250 | 7,980 | 71,218 |
| July 21, 2025 | 8,200 | 8,250 | 8,250 | 8,300 | 8,170 | 42,437 |
| July 18, 2025 | 8,430 | 8,280 | 8,280 | 8,430 | 8,060 | 147,771 |
| July 17, 2025 | 8,430 | 8,430 | 8,430 | 8,510 | 8,230 | 140,345 |
| July 16, 2025 | 8,400 | 8,400 | 8,400 | 8,590 | 8,260 | 123,977 |
| July 15, 2025 | 8,360 | 8,400 | 8,400 | 8,420 | 8,260 | 67,972 |
| July 14, 2025 | 8,310 | 8,410 | 8,410 | 8,450 | 8,260 | 94,393 |
| July 11, 2025 | 8,340 | 8,380 | 8,380 | 8,410 | 8,240 | 82,233 |
| July 10, 2025 | 8,420 | 8,340 | 8,340 | 8,420 | 8,260 | 70,378 |
| July 09, 2025 | 8,180 | 8,420 | 8,420 | 8,500 | 8,110 | 210,322 |
| July 08, 2025 | 8,080 | 8,150 | 8,150 | 8,310 | 7,960 | 142,297 |
| July 07, 2025 | 8,130 | 8,010 | 8,010 | 8,190 | 8,010 | 51,360 |
| July 04, 2025 | 8,140 | 8,060 | 8,060 | 8,220 | 8,000 | 70,282 |
| July 03, 2025 | 8,150 | 8,140 | 8,140 | 8,330 | 8,090 | 103,138 |
| July 02, 2025 | 8,200 | 8,140 | 8,140 | 8,230 | 8,010 | 82,389 |
| July 01, 2025 | 7,920 | 8,240 | 8,240 | 8,450 | 7,900 | 307,568 |
| June 30, 2025 | 7,780 | 7,960 | 7,960 | 8,070 | 7,720 | 175,360 |
| June 27, 2025 | 7,750 | 7,640 | 7,640 | 7,830 | 7,590 | 70,073 |
| June 26, 2025 | 7,820 | 7,780 | 7,780 | 7,860 | 7,620 | 162,149 |
| June 25, 2025 | 7,990 | 7,820 | 7,820 | 8,030 | 7,780 | 128,106 |
| June 24, 2025 | 7,950 | 7,990 | 7,990 | 8,060 | 7,910 | 105,552 |
| June 23, 2025 | 8,140 | 8,020 | 8,020 | 8,160 | 7,910 | 162,015 |
| June 20, 2025 | 8,200 | 8,140 | 8,140 | 8,300 | 8,100 | 90,046 |
| June 19, 2025 | 8,140 | 8,110 | 8,110 | 8,240 | 8,050 | 78,139 |
| June 18, 2025 | 8,320 | 8,140 | 8,140 | 8,340 | 8,090 | 118,829 |
| June 17, 2025 | 8,220 | 8,230 | 8,230 | 8,380 | 8,140 | 184,779 |
| June 16, 2025 | 8,400 | 8,220 | 8,220 | 8,420 | 8,140 | 292,117 |
| June 13, 2025 | 7,980 | 8,200 | 8,200 | 8,300 | 7,760 | 644,560 |
| June 12, 2025 | 7,920 | 7,980 | 7,980 | 8,130 | 7,920 | 160,687 |
| June 11, 2025 | 7,970 | 7,940 | 7,940 | 8,020 | 7,850 | 120,716 |
| June 10, 2025 | 8,200 | 7,960 | 7,960 | 8,830 | 7,810 | 1.37M |
| June 09, 2025 | 7,960 | 8,120 | 8,120 | 8,140 | 7,850 | 202,072 |
| June 05, 2025 | 7,790 | 7,820 | 7,820 | 7,900 | 7,750 | 102,154 |
| June 04, 2025 | 7,900 | 7,790 | 7,790 | 7,950 | 7,680 | 102,082 |
| June 02, 2025 | 7,800 | 7,840 | 7,840 | 7,890 | 7,680 | 92,222 |
| May 30, 2025 | 7,680 | 7,820 | 7,820 | 7,930 | 7,600 | 172,131 |
| May 29, 2025 | 7,580 | 7,700 | 7,700 | 7,710 | 7,470 | 116,735 |
| May 28, 2025 | 7,540 | 7,550 | 7,550 | 7,550 | 7,400 | 83,761 |
| May 27, 2025 | 7,240 | 7,580 | 7,580 | 7,580 | 7,240 | 152,510 |
| May 26, 2025 | 7,250 | 7,260 | 7,260 | 7,450 | 7,140 | 108,562 |
| May 23, 2025 | 7,380 | 7,300 | 7,300 | 7,430 | 7,250 | 77,208 |
| May 22, 2025 | 7,280 | 7,380 | 7,380 | 7,490 | 7,260 | 132,041 |