8,190.00
+10(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,280 | 8,190 | 8,190 | 8,280 | 8,140 | 2,516 |
| August 21, 2025 | 8,170 | 8,180 | 8,180 | 8,430 | 8,170 | 3,723 |
| August 20, 2025 | 8,200 | 8,350 | 8,350 | 8,390 | 8,150 | 602 |
| August 19, 2025 | 8,370 | 8,200 | 8,200 | 8,600 | 8,200 | 5,405 |
| August 18, 2025 | 8,310 | 8,640 | 8,640 | 8,650 | 8,200 | 3,652 |
| August 14, 2025 | 8,360 | 8,260 | 8,260 | 8,570 | 8,230 | 3,483 |
| August 13, 2025 | 8,330 | 8,300 | 8,300 | 8,390 | 8,230 | 3,710 |
| August 12, 2025 | 8,350 | 8,310 | 8,310 | 8,470 | 8,300 | 871 |
| August 11, 2025 | 8,460 | 8,350 | 8,350 | 8,480 | 8,350 | 800 |
| August 08, 2025 | 8,540 | 8,370 | 8,370 | 8,950 | 8,300 | 2,834 |
| August 07, 2025 | 8,420 | 8,470 | 8,470 | 8,530 | 8,310 | 3,187 |
| August 06, 2025 | 8,530 | 8,410 | 8,410 | 8,530 | 8,330 | 2,528 |
| August 05, 2025 | 8,500 | 8,500 | 8,500 | 8,550 | 8,350 | 4,597 |
| August 04, 2025 | 8,730 | 8,380 | 8,380 | 8,730 | 8,380 | 644 |
| August 01, 2025 | 8,610 | 8,490 | 8,490 | 8,850 | 8,340 | 1,127 |
| July 31, 2025 | 8,750 | 8,520 | 8,520 | 8,840 | 8,510 | 1,983 |
| July 30, 2025 | 8,440 | 8,670 | 8,670 | 8,750 | 8,430 | 5,254 |
| July 29, 2025 | 8,500 | 8,440 | 8,440 | 8,500 | 8,320 | 627 |
| July 28, 2025 | 8,670 | 8,440 | 8,440 | 8,850 | 8,410 | 847 |
| July 25, 2025 | 8,770 | 8,610 | 8,610 | 8,960 | 8,610 | 5,181 |
| July 24, 2025 | 8,990 | 8,630 | 8,630 | 8,990 | 8,620 | 4,033 |
| July 23, 2025 | 9,130 | 8,920 | 8,920 | 9,220 | 8,910 | 1,910 |
| July 22, 2025 | 9,290 | 9,140 | 9,140 | 9,290 | 8,820 | 3,451 |
| July 21, 2025 | 9,030 | 9,110 | 9,110 | 9,240 | 8,950 | 1,608 |
| July 18, 2025 | 9,310 | 9,240 | 9,240 | 9,310 | 9,100 | 1,140 |
| July 17, 2025 | 9,400 | 9,280 | 9,280 | 9,400 | 9,120 | 4,898 |
| July 16, 2025 | 9,450 | 9,280 | 9,280 | 9,450 | 9,120 | 9,148 |
| July 15, 2025 | 9,500 | 9,450 | 9,450 | 9,600 | 9,310 | 1,690 |
| July 14, 2025 | 9,470 | 9,580 | 9,580 | 9,610 | 9,300 | 4,871 |
| July 11, 2025 | 9,620 | 9,610 | 9,610 | 9,620 | 9,350 | 3,845 |
| July 10, 2025 | 9,640 | 9,500 | 9,500 | 9,690 | 9,290 | 5,078 |
| July 09, 2025 | 9,530 | 9,500 | 9,500 | 9,720 | 9,270 | 10,651 |
| July 08, 2025 | 9,280 | 9,490 | 9,490 | 9,520 | 9,150 | 1,921 |
| July 07, 2025 | 9,160 | 9,270 | 9,270 | 9,270 | 9,060 | 546 |
| July 04, 2025 | 9,140 | 9,190 | 9,190 | 9,250 | 8,960 | 1,729 |
| July 03, 2025 | 8,980 | 9,150 | 9,150 | 9,200 | 8,720 | 3,888 |
| July 02, 2025 | 8,520 | 8,980 | 8,980 | 9,000 | 8,520 | 2,494 |
| July 01, 2025 | 8,810 | 8,800 | 8,800 | 8,920 | 8,480 | 8,093 |
| June 30, 2025 | 8,640 | 8,750 | 8,750 | 8,910 | 8,340 | 2,227 |
| June 27, 2025 | 8,310 | 8,640 | 8,640 | 8,700 | 8,310 | 5,760 |
| June 26, 2025 | 8,420 | 8,580 | 8,580 | 8,680 | 8,240 | 2,806 |
| June 25, 2025 | 8,480 | 8,490 | 8,490 | 8,500 | 8,260 | 13,037 |
| June 24, 2025 | 8,240 | 8,470 | 8,470 | 8,500 | 8,230 | 7,261 |
| June 23, 2025 | 8,480 | 8,470 | 8,470 | 8,500 | 8,150 | 2,847 |
| June 20, 2025 | 8,210 | 8,480 | 8,480 | 8,500 | 8,210 | 4,134 |
| June 19, 2025 | 8,400 | 8,440 | 8,440 | 8,440 | 8,270 | 849 |
| June 18, 2025 | 8,440 | 8,400 | 8,400 | 8,440 | 8,160 | 124 |
| June 17, 2025 | 8,400 | 8,400 | 8,400 | 8,440 | 8,250 | 389 |
| June 16, 2025 | 8,340 | 8,380 | 8,380 | 8,430 | 8,110 | 993 |
| June 13, 2025 | 8,380 | 8,340 | 8,340 | 8,380 | 8,130 | 818 |
| June 12, 2025 | 8,380 | 8,390 | 8,390 | 8,430 | 8,260 | 1,554 |
| June 11, 2025 | 8,150 | 8,380 | 8,380 | 8,420 | 8,150 | 2,087 |
| June 10, 2025 | 8,430 | 8,410 | 8,410 | 8,430 | 8,290 | 246 |
| June 09, 2025 | 8,330 | 8,400 | 8,400 | 8,440 | 8,250 | 2,157 |
| June 05, 2025 | 8,290 | 8,350 | 8,350 | 8,400 | 7,980 | 3,812 |
| June 04, 2025 | 8,050 | 8,230 | 8,230 | 8,300 | 8,040 | 2,369 |
| June 02, 2025 | 8,090 | 8,130 | 8,130 | 8,140 | 8,050 | 798 |
| May 30, 2025 | 8,070 | 8,100 | 8,100 | 8,100 | 7,970 | 1,740 |
| May 29, 2025 | 7,890 | 8,070 | 8,070 | 8,100 | 7,780 | 5,672 |
| May 28, 2025 | 7,990 | 7,950 | 7,950 | 7,990 | 7,880 | 1,797 |