8,570.00
-220(-2.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,680 | 8,570 | 8,570 | 8,700 | 8,500 | 124,380 |
| August 14, 2025 | 8,850 | 8,790 | 8,790 | 8,980 | 8,690 | 187,695 |
| August 13, 2025 | 8,660 | 8,810 | 8,810 | 8,840 | 8,640 | 248,404 |
| August 12, 2025 | 8,530 | 8,530 | 8,530 | 8,720 | 8,530 | 139,421 |
| August 11, 2025 | 8,670 | 8,550 | 8,550 | 8,700 | 8,550 | 132,513 |
| August 08, 2025 | 8,700 | 8,620 | 8,620 | 8,790 | 8,560 | 172,570 |
| August 07, 2025 | 8,690 | 8,730 | 8,730 | 8,780 | 8,520 | 225,446 |
| August 06, 2025 | 8,300 | 8,500 | 8,500 | 8,500 | 8,260 | 113,316 |
| August 05, 2025 | 8,410 | 8,370 | 8,370 | 8,500 | 8,330 | 169,968 |
| August 04, 2025 | 8,320 | 8,330 | 8,330 | 8,410 | 8,210 | 196,461 |
| August 01, 2025 | 8,510 | 8,340 | 8,340 | 8,690 | 8,310 | 437,920 |
| July 31, 2025 | 10,380 | 8,780 | 8,780 | 10,390 | 8,720 | 2.04M |
| July 30, 2025 | 9,110 | 9,470 | 9,470 | 9,680 | 8,910 | 1.28M |
| July 29, 2025 | 8,890 | 9,010 | 9,010 | 9,090 | 8,640 | 368,590 |
| July 28, 2025 | 8,800 | 8,900 | 8,900 | 8,930 | 8,610 | 339,587 |
| July 25, 2025 | 8,750 | 8,660 | 8,660 | 8,920 | 8,590 | 434,549 |
| July 24, 2025 | 8,890 | 8,780 | 8,780 | 9,100 | 8,640 | 838,025 |
| July 23, 2025 | 8,620 | 9,040 | 9,040 | 9,590 | 8,600 | 5.02M |
| July 22, 2025 | 8,420 | 8,270 | 8,270 | 8,440 | 8,200 | 98,248 |
| July 21, 2025 | 8,460 | 8,420 | 8,420 | 8,550 | 8,340 | 89,462 |
| July 18, 2025 | 8,520 | 8,470 | 8,470 | 8,600 | 8,450 | 134,084 |
| July 17, 2025 | 8,480 | 8,510 | 8,510 | 8,520 | 8,320 | 68,510 |
| July 16, 2025 | 8,620 | 8,470 | 8,470 | 8,620 | 8,430 | 99,213 |
| July 15, 2025 | 8,680 | 8,680 | 8,680 | 8,740 | 8,500 | 141,304 |
| July 14, 2025 | 8,380 | 8,710 | 8,710 | 8,770 | 8,310 | 304,217 |
| July 11, 2025 | 8,450 | 8,360 | 8,360 | 8,550 | 8,330 | 136,032 |
| July 10, 2025 | 8,370 | 8,470 | 8,470 | 8,570 | 8,370 | 84,010 |
| July 09, 2025 | 8,430 | 8,350 | 8,350 | 8,460 | 8,280 | 88,939 |
| July 08, 2025 | 8,270 | 8,460 | 8,460 | 8,480 | 8,220 | 79,039 |
| July 07, 2025 | 8,480 | 8,300 | 8,300 | 8,480 | 8,270 | 95,075 |
| July 04, 2025 | 8,650 | 8,580 | 8,580 | 8,750 | 8,420 | 152,983 |
| July 03, 2025 | 8,480 | 8,630 | 8,630 | 8,630 | 8,400 | 131,356 |
| July 02, 2025 | 8,470 | 8,480 | 8,480 | 8,540 | 8,310 | 88,570 |
| July 01, 2025 | 8,210 | 8,400 | 8,400 | 8,530 | 8,210 | 149,161 |
| June 30, 2025 | 8,360 | 8,220 | 8,220 | 8,360 | 8,200 | 138,533 |
| June 27, 2025 | 8,600 | 8,450 | 8,450 | 8,620 | 8,240 | 128,040 |
| June 26, 2025 | 8,830 | 8,550 | 8,550 | 8,830 | 8,460 | 196,622 |
| June 25, 2025 | 8,650 | 8,870 | 8,870 | 9,140 | 8,590 | 565,328 |
| June 24, 2025 | 8,330 | 8,600 | 8,600 | 8,650 | 8,290 | 342,269 |
| June 23, 2025 | 8,500 | 8,150 | 8,150 | 8,520 | 8,140 | 357,937 |
| June 20, 2025 | 8,500 | 8,670 | 8,670 | 8,700 | 8,350 | 129,350 |
| June 19, 2025 | 8,510 | 8,460 | 8,460 | 8,650 | 8,350 | 96,947 |
| June 18, 2025 | 8,440 | 8,470 | 8,470 | 8,540 | 8,330 | 92,115 |
| June 17, 2025 | 8,580 | 8,560 | 8,560 | 8,660 | 8,390 | 162,872 |
| June 16, 2025 | 8,210 | 8,550 | 8,550 | 8,600 | 8,100 | 139,626 |
| June 13, 2025 | 8,650 | 8,340 | 8,340 | 8,680 | 8,240 | 200,738 |
| June 12, 2025 | 8,710 | 8,790 | 8,790 | 8,830 | 8,600 | 143,104 |
| June 11, 2025 | 8,580 | 8,800 | 8,800 | 8,850 | 8,510 | 129,994 |
| June 10, 2025 | 8,720 | 8,510 | 8,510 | 8,740 | 8,440 | 149,271 |
| June 09, 2025 | 8,570 | 8,630 | 8,630 | 8,710 | 8,460 | 231,303 |
| June 05, 2025 | 8,160 | 8,410 | 8,410 | 8,550 | 8,160 | 217,380 |
| June 04, 2025 | 8,060 | 8,200 | 8,200 | 8,230 | 7,910 | 171,560 |
| June 02, 2025 | 8,060 | 7,960 | 7,960 | 8,060 | 7,910 | 81,528 |
| May 30, 2025 | 8,190 | 8,010 | 8,010 | 8,200 | 7,980 | 146,908 |
| May 29, 2025 | 8,050 | 8,330 | 8,330 | 8,430 | 7,910 | 436,130 |
| May 28, 2025 | 7,730 | 7,800 | 7,800 | 7,830 | 7,710 | 84,015 |
| May 27, 2025 | 7,730 | 7,660 | 7,660 | 7,730 | 7,610 | 61,756 |
| May 26, 2025 | 7,530 | 7,640 | 7,640 | 7,720 | 7,520 | 54,818 |
| May 23, 2025 | 7,640 | 7,560 | 7,560 | 7,690 | 7,550 | 56,451 |
| May 22, 2025 | 7,920 | 7,660 | 7,660 | 7,930 | 7,620 | 157,017 |