7,060.00
+50(+0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,010 | 7,060 | 7,060 | 7,150 | 6,970 | 19,658 |
| August 21, 2025 | 6,990 | 7,010 | 7,010 | 7,120 | 6,980 | 11,760 |
| August 20, 2025 | 7,010 | 6,990 | 6,990 | 7,020 | 6,530 | 30,697 |
| August 19, 2025 | 7,110 | 7,100 | 7,100 | 7,250 | 7,000 | 20,436 |
| August 18, 2025 | 7,450 | 7,110 | 7,110 | 7,480 | 7,020 | 54,514 |
| August 14, 2025 | 7,530 | 7,490 | 7,490 | 7,540 | 7,330 | 56,645 |
| August 13, 2025 | 7,380 | 7,360 | 7,360 | 7,410 | 7,270 | 15,423 |
| August 12, 2025 | 7,540 | 7,330 | 7,330 | 7,540 | 7,310 | 25,722 |
| August 11, 2025 | 7,680 | 7,490 | 7,490 | 7,680 | 7,410 | 28,558 |
| August 08, 2025 | 7,650 | 7,570 | 7,570 | 7,650 | 7,540 | 14,644 |
| August 07, 2025 | 7,630 | 7,650 | 7,650 | 7,690 | 7,490 | 15,234 |
| August 06, 2025 | 7,600 | 7,560 | 7,560 | 7,610 | 7,490 | 19,186 |
| August 05, 2025 | 7,630 | 7,510 | 7,510 | 7,630 | 7,450 | 29,530 |
| August 04, 2025 | 7,310 | 7,520 | 7,520 | 7,650 | 7,310 | 34,719 |
| August 01, 2025 | 7,700 | 7,550 | 7,550 | 7,850 | 7,550 | 46,249 |
| July 31, 2025 | 7,900 | 7,700 | 7,700 | 8,020 | 7,640 | 100,468 |
| July 30, 2025 | 7,810 | 7,630 | 7,630 | 7,810 | 7,570 | 37,946 |
| July 29, 2025 | 7,720 | 7,620 | 7,620 | 7,750 | 7,530 | 38,657 |
| July 28, 2025 | 7,880 | 7,760 | 7,760 | 7,980 | 7,700 | 22,796 |
| July 25, 2025 | 7,950 | 7,880 | 7,880 | 7,950 | 7,710 | 19,537 |
| July 24, 2025 | 7,920 | 7,850 | 7,850 | 7,930 | 7,730 | 36,531 |
| July 23, 2025 | 7,840 | 7,860 | 7,860 | 7,880 | 7,730 | 31,889 |
| July 22, 2025 | 7,970 | 7,730 | 7,730 | 7,970 | 7,680 | 51,895 |
| July 21, 2025 | 7,860 | 7,910 | 7,910 | 7,980 | 7,860 | 38,334 |
| July 18, 2025 | 7,850 | 7,790 | 7,790 | 7,890 | 7,720 | 27,218 |
| July 17, 2025 | 7,850 | 7,810 | 7,810 | 7,880 | 7,720 | 22,146 |
| July 16, 2025 | 7,970 | 7,810 | 7,810 | 7,990 | 7,760 | 29,601 |
| July 15, 2025 | 8,030 | 7,940 | 7,940 | 8,030 | 7,900 | 35,027 |
| July 14, 2025 | 7,910 | 7,950 | 7,950 | 8,000 | 7,820 | 34,881 |
| July 11, 2025 | 7,950 | 7,840 | 7,840 | 7,980 | 7,790 | 38,379 |
| July 10, 2025 | 7,970 | 7,880 | 7,880 | 7,980 | 7,820 | 38,546 |
| July 09, 2025 | 7,800 | 7,920 | 7,920 | 8,030 | 7,800 | 32,398 |
| July 08, 2025 | 7,670 | 7,860 | 7,860 | 7,880 | 7,600 | 23,521 |
| July 07, 2025 | 7,870 | 7,670 | 7,670 | 7,870 | 7,650 | 53,776 |
| July 04, 2025 | 8,090 | 7,930 | 7,930 | 8,180 | 7,910 | 67,756 |
| July 03, 2025 | 8,070 | 8,080 | 8,080 | 8,120 | 7,940 | 52,010 |
| July 02, 2025 | 7,990 | 8,000 | 8,000 | 8,090 | 7,930 | 43,340 |
| July 01, 2025 | 7,980 | 7,990 | 7,990 | 8,160 | 7,910 | 57,625 |
| June 30, 2025 | 7,850 | 7,970 | 7,970 | 8,050 | 7,850 | 76,049 |
| June 27, 2025 | 8,180 | 7,930 | 7,930 | 8,190 | 7,830 | 143,551 |
| June 26, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 7,800 | 206,405 |
| June 25, 2025 | 7,900 | 8,040 | 8,040 | 8,680 | 7,890 | 617,660 |
| June 24, 2025 | 7,960 | 7,880 | 7,880 | 8,100 | 7,800 | 109,694 |
| June 23, 2025 | 8,110 | 7,840 | 7,840 | 8,110 | 7,840 | 206,341 |
| June 20, 2025 | 8,200 | 8,150 | 8,150 | 9,200 | 7,990 | 1.03M |
| June 19, 2025 | 8,190 | 8,080 | 8,080 | 8,270 | 7,950 | 129,837 |
| June 18, 2025 | 8,330 | 8,140 | 8,140 | 8,550 | 8,130 | 129,582 |
| June 17, 2025 | 8,440 | 8,330 | 8,330 | 8,780 | 8,210 | 360,068 |
| June 16, 2025 | 7,360 | 8,440 | 8,440 | 8,500 | 7,360 | 1.1M |
| June 13, 2025 | 7,620 | 7,360 | 7,360 | 7,690 | 7,310 | 173,944 |
| June 12, 2025 | 7,800 | 7,720 | 7,720 | 7,830 | 7,590 | 199,710 |
| June 11, 2025 | 7,690 | 7,720 | 7,720 | 7,900 | 7,530 | 577,809 |
| June 10, 2025 | 7,000 | 7,620 | 7,620 | 8,840 | 6,800 | 2.73M |
| June 09, 2025 | 7,050 | 6,950 | 6,950 | 7,080 | 6,870 | 69,034 |
| June 05, 2025 | 6,940 | 6,950 | 6,950 | 7,050 | 6,860 | 62,356 |
| June 04, 2025 | 7,100 | 6,890 | 6,890 | 7,150 | 6,810 | 120,384 |
| June 02, 2025 | 7,070 | 7,090 | 7,090 | 7,300 | 6,990 | 57,953 |
| May 30, 2025 | 7,270 | 7,050 | 7,050 | 7,270 | 7,000 | 70,446 |
| May 29, 2025 | 7,380 | 7,200 | 7,200 | 7,390 | 7,150 | 82,932 |
| May 28, 2025 | 7,580 | 7,310 | 7,310 | 7,580 | 7,270 | 69,256 |