8,430.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,470 | 8,430 | 8,430 | 8,550 | 8,300 | 21,527 |
| August 14, 2025 | 8,270 | 8,440 | 8,440 | 8,480 | 8,200 | 42,811 |
| August 13, 2025 | 8,200 | 8,270 | 8,270 | 8,550 | 8,000 | 200,667 |
| August 12, 2025 | 8,280 | 8,200 | 8,200 | 8,390 | 8,190 | 27,996 |
| August 11, 2025 | 8,600 | 8,200 | 8,200 | 8,600 | 7,970 | 21,840 |
| August 08, 2025 | 8,310 | 8,430 | 8,430 | 8,490 | 8,250 | 43,596 |
| August 07, 2025 | 8,320 | 8,360 | 8,360 | 8,560 | 8,180 | 34,484 |
| August 06, 2025 | 8,240 | 8,410 | 8,410 | 8,570 | 8,150 | 39,846 |
| August 05, 2025 | 8,280 | 8,240 | 8,240 | 8,550 | 8,000 | 38,718 |
| August 04, 2025 | 8,090 | 8,130 | 8,130 | 8,200 | 7,890 | 30,033 |
| August 01, 2025 | 8,170 | 7,850 | 7,850 | 8,190 | 7,840 | 59,179 |
| July 31, 2025 | 8,080 | 8,230 | 8,230 | 8,350 | 7,950 | 19,014 |
| July 30, 2025 | 8,100 | 8,090 | 8,090 | 8,420 | 7,930 | 59,123 |
| July 29, 2025 | 8,150 | 8,050 | 8,050 | 8,210 | 7,970 | 19,970 |
| July 28, 2025 | 8,570 | 8,150 | 8,150 | 8,610 | 8,130 | 47,973 |
| July 25, 2025 | 8,120 | 8,520 | 8,520 | 8,590 | 8,010 | 96,775 |
| July 24, 2025 | 8,280 | 8,190 | 8,190 | 8,340 | 8,030 | 34,542 |
| July 23, 2025 | 7,900 | 8,240 | 8,240 | 8,380 | 7,750 | 75,508 |
| July 22, 2025 | 8,180 | 7,890 | 7,890 | 8,180 | 7,820 | 40,652 |
| July 21, 2025 | 8,220 | 8,050 | 8,050 | 8,220 | 7,970 | 22,947 |
| July 18, 2025 | 8,370 | 8,300 | 8,300 | 8,370 | 8,000 | 43,256 |
| July 17, 2025 | 8,270 | 8,330 | 8,330 | 8,350 | 8,210 | 33,676 |
| July 16, 2025 | 8,400 | 8,270 | 8,270 | 8,400 | 8,240 | 29,887 |
| July 15, 2025 | 8,420 | 8,270 | 8,270 | 8,610 | 8,160 | 33,774 |
| July 14, 2025 | 8,610 | 8,460 | 8,460 | 8,610 | 8,330 | 20,620 |
| July 11, 2025 | 8,690 | 8,430 | 8,430 | 8,690 | 8,300 | 116,091 |
| July 10, 2025 | 8,780 | 8,630 | 8,630 | 8,910 | 8,560 | 37,129 |
| July 09, 2025 | 8,800 | 8,740 | 8,740 | 8,870 | 8,570 | 80,944 |
| July 08, 2025 | 8,610 | 8,820 | 8,820 | 8,820 | 8,560 | 42,497 |
| July 07, 2025 | 8,800 | 8,690 | 8,690 | 8,800 | 8,450 | 49,516 |
| July 04, 2025 | 9,130 | 8,720 | 8,720 | 9,150 | 8,660 | 97,493 |
| July 03, 2025 | 9,450 | 9,040 | 9,040 | 9,540 | 9,000 | 114,544 |
| July 02, 2025 | 9,870 | 9,470 | 9,470 | 9,920 | 9,210 | 145,246 |
| July 01, 2025 | 8,800 | 10,000 | 10,000 | 10,360 | 8,720 | 621,416 |
| June 30, 2025 | 7,910 | 8,800 | 8,800 | 9,000 | 7,860 | 903,777 |
| June 27, 2025 | 7,750 | 7,870 | 7,870 | 7,910 | 7,680 | 110,363 |
| June 26, 2025 | 8,000 | 7,750 | 7,750 | 8,100 | 7,680 | 90,858 |
| June 25, 2025 | 8,100 | 7,950 | 7,950 | 8,100 | 7,860 | 46,913 |
| June 24, 2025 | 7,850 | 8,050 | 8,050 | 8,100 | 7,760 | 134,689 |
| June 23, 2025 | 7,790 | 7,830 | 7,830 | 7,940 | 7,640 | 336,033 |
| June 20, 2025 | 8,050 | 7,800 | 7,800 | 8,260 | 7,740 | 148,901 |
| June 19, 2025 | 8,180 | 8,070 | 8,070 | 8,370 | 7,880 | 122,788 |
| June 18, 2025 | 8,100 | 8,150 | 8,150 | 8,220 | 7,700 | 147,503 |
| June 17, 2025 | 7,850 | 8,080 | 8,080 | 8,100 | 7,600 | 165,757 |
| June 16, 2025 | 6,940 | 7,840 | 7,840 | 7,840 | 6,940 | 340,535 |
| June 13, 2025 | 6,990 | 7,040 | 7,040 | 7,110 | 6,900 | 185,527 |
| June 12, 2025 | 7,100 | 6,990 | 6,990 | 7,210 | 6,990 | 132,155 |
| June 11, 2025 | 6,880 | 7,100 | 7,100 | 7,150 | 6,750 | 335,092 |
| June 10, 2025 | 6,800 | 6,870 | 6,870 | 6,870 | 6,570 | 244,500 |
| June 09, 2025 | 6,300 | 6,660 | 6,660 | 6,680 | 6,260 | 316,177 |
| June 05, 2025 | 6,090 | 6,260 | 6,260 | 6,390 | 6,060 | 176,052 |
| June 04, 2025 | 5,900 | 6,090 | 6,090 | 6,140 | 5,850 | 129,075 |
| June 02, 2025 | 5,850 | 5,900 | 5,900 | 5,950 | 5,740 | 140,413 |
| May 30, 2025 | 5,880 | 5,860 | 5,860 | 5,955 | 5,820 | 118,198 |
| May 29, 2025 | 5,710 | 5,850 | 5,850 | 5,870 | 5,710 | 109,484 |
| May 28, 2025 | 5,650 | 5,710 | 5,710 | 5,800 | 5,630 | 102,229 |
| May 27, 2025 | 5,650 | 5,640 | 5,640 | 5,730 | 5,620 | 72,988 |
| May 26, 2025 | 5,610 | 5,640 | 5,640 | 5,660 | 5,530 | 66,457 |
| May 23, 2025 | 5,570 | 5,620 | 5,620 | 5,740 | 5,540 | 93,580 |
| May 22, 2025 | 5,570 | 5,600 | 5,600 | 5,740 | 5,540 | 122,127 |