8,850.00
-160(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,000 | 8,850 | 8,850 | 9,000 | 8,790 | 111,543 |
| August 14, 2025 | 9,090 | 9,010 | 9,010 | 9,150 | 8,930 | 158,123 |
| August 13, 2025 | 9,070 | 9,030 | 9,030 | 9,150 | 8,920 | 133,067 |
| August 12, 2025 | 8,760 | 8,910 | 8,910 | 9,130 | 8,670 | 375,977 |
| August 11, 2025 | 8,560 | 8,700 | 8,700 | 8,710 | 8,530 | 118,238 |
| August 08, 2025 | 8,500 | 8,530 | 8,530 | 8,700 | 8,500 | 104,374 |
| August 07, 2025 | 8,430 | 8,490 | 8,490 | 8,520 | 8,370 | 79,644 |
| August 06, 2025 | 8,170 | 8,390 | 8,390 | 8,430 | 8,170 | 79,323 |
| August 05, 2025 | 8,290 | 8,200 | 8,200 | 8,310 | 8,160 | 83,083 |
| August 04, 2025 | 8,130 | 8,160 | 8,160 | 8,230 | 8,120 | 74,013 |
| August 01, 2025 | 8,400 | 8,130 | 8,130 | 8,440 | 8,120 | 224,534 |
| July 31, 2025 | 8,800 | 8,460 | 8,460 | 8,810 | 8,420 | 179,298 |
| July 30, 2025 | 8,470 | 8,690 | 8,690 | 8,740 | 8,470 | 198,005 |
| July 29, 2025 | 8,500 | 8,430 | 8,430 | 8,500 | 8,330 | 87,233 |
| July 28, 2025 | 8,420 | 8,500 | 8,500 | 8,520 | 8,350 | 92,594 |
| July 25, 2025 | 8,470 | 8,410 | 8,410 | 8,480 | 8,370 | 116,391 |
| July 24, 2025 | 8,680 | 8,490 | 8,490 | 8,760 | 8,460 | 156,862 |
| July 23, 2025 | 8,560 | 8,640 | 8,640 | 9,150 | 8,550 | 470,408 |
| July 22, 2025 | 8,740 | 8,460 | 8,460 | 8,740 | 8,430 | 133,688 |
| July 21, 2025 | 8,620 | 8,690 | 8,690 | 8,760 | 8,620 | 181,473 |
| July 18, 2025 | 8,390 | 8,590 | 8,590 | 8,680 | 8,390 | 233,890 |
| July 17, 2025 | 8,330 | 8,380 | 8,380 | 8,380 | 8,190 | 81,703 |
| July 16, 2025 | 8,450 | 8,320 | 8,320 | 8,450 | 8,310 | 84,481 |
| July 15, 2025 | 8,520 | 8,440 | 8,440 | 8,520 | 8,310 | 86,866 |
| July 14, 2025 | 8,350 | 8,440 | 8,440 | 8,470 | 8,310 | 137,751 |
| July 11, 2025 | 8,390 | 8,320 | 8,320 | 8,390 | 8,300 | 70,455 |
| July 10, 2025 | 8,310 | 8,280 | 8,280 | 8,370 | 8,220 | 93,690 |
| July 09, 2025 | 8,300 | 8,210 | 8,210 | 8,300 | 8,190 | 65,009 |
| July 08, 2025 | 8,110 | 8,230 | 8,230 | 8,300 | 8,110 | 71,927 |
| July 07, 2025 | 8,270 | 8,120 | 8,120 | 8,270 | 8,120 | 141,937 |
| July 04, 2025 | 8,440 | 8,280 | 8,280 | 8,500 | 8,260 | 93,722 |
| July 03, 2025 | 8,350 | 8,440 | 8,440 | 8,450 | 8,280 | 152,674 |
| July 02, 2025 | 8,270 | 8,280 | 8,280 | 8,320 | 8,150 | 137,624 |
| July 01, 2025 | 8,190 | 8,260 | 8,260 | 8,350 | 8,170 | 139,944 |
| June 30, 2025 | 8,220 | 8,200 | 8,200 | 8,290 | 8,140 | 132,821 |
| June 27, 2025 | 8,410 | 8,310 | 8,310 | 8,420 | 8,190 | 238,736 |
| June 26, 2025 | 8,610 | 8,410 | 8,410 | 8,610 | 8,290 | 167,092 |
| June 25, 2025 | 8,600 | 8,610 | 8,610 | 8,710 | 8,440 | 202,612 |
| June 24, 2025 | 8,320 | 8,530 | 8,530 | 8,590 | 8,300 | 293,764 |
| June 23, 2025 | 8,400 | 8,170 | 8,170 | 8,410 | 8,130 | 212,526 |
| June 20, 2025 | 8,340 | 8,490 | 8,490 | 8,560 | 8,230 | 203,352 |
| June 19, 2025 | 8,300 | 8,340 | 8,340 | 8,390 | 8,210 | 172,399 |
| June 18, 2025 | 8,290 | 8,290 | 8,290 | 8,340 | 8,130 | 152,075 |
| June 17, 2025 | 8,200 | 8,300 | 8,300 | 8,400 | 8,180 | 194,071 |
| June 16, 2025 | 8,170 | 8,200 | 8,200 | 8,240 | 8,020 | 166,617 |
| June 13, 2025 | 8,570 | 8,210 | 8,210 | 8,580 | 8,110 | 343,153 |
| June 12, 2025 | 8,480 | 8,570 | 8,570 | 8,610 | 8,480 | 189,338 |
| June 11, 2025 | 8,500 | 8,470 | 8,470 | 8,570 | 8,420 | 157,033 |
| June 10, 2025 | 8,450 | 8,480 | 8,480 | 8,930 | 8,200 | 699,603 |
| June 09, 2025 | 8,370 | 8,340 | 8,340 | 8,470 | 8,300 | 178,163 |
| June 05, 2025 | 8,220 | 8,370 | 8,370 | 8,440 | 8,190 | 147,608 |
| June 04, 2025 | 8,050 | 8,320 | 8,320 | 8,320 | 8,050 | 86,997 |
| June 02, 2025 | 8,490 | 8,110 | 8,110 | 8,490 | 8,080 | 96,736 |
| May 30, 2025 | 8,530 | 8,360 | 8,360 | 8,530 | 8,340 | 60,328 |
| May 29, 2025 | 8,390 | 8,530 | 8,530 | 8,550 | 8,340 | 105,193 |
| May 28, 2025 | 8,080 | 8,380 | 8,380 | 8,440 | 8,050 | 123,840 |
| May 27, 2025 | 8,010 | 8,060 | 8,060 | 8,090 | 7,950 | 47,295 |
| May 26, 2025 | 7,920 | 8,100 | 8,100 | 8,150 | 7,870 | 48,470 |
| May 23, 2025 | 7,960 | 7,870 | 7,870 | 8,150 | 7,420 | 93,753 |
| May 22, 2025 | 8,060 | 7,980 | 7,980 | 8,090 | 7,910 | 53,660 |