10,400.00
-180(-1.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10,400 | 10,580 | 10,580 | 10,930 | 10,310 | 47,906 |
| August 18, 2025 | 10,390 | 10,340 | 10,340 | 10,400 | 10,190 | 21,258 |
| August 14, 2025 | 10,570 | 10,390 | 10,390 | 10,700 | 10,390 | 39,176 |
| August 13, 2025 | 10,640 | 10,560 | 10,560 | 10,740 | 10,450 | 30,859 |
| August 12, 2025 | 10,830 | 10,570 | 10,570 | 10,920 | 10,550 | 36,456 |
| August 11, 2025 | 10,420 | 10,750 | 10,750 | 11,030 | 10,380 | 70,445 |
| August 08, 2025 | 10,420 | 10,420 | 10,420 | 10,850 | 10,420 | 49,365 |
| August 07, 2025 | 10,380 | 10,420 | 10,420 | 10,600 | 10,310 | 68,806 |
| August 06, 2025 | 10,050 | 10,440 | 10,440 | 12,350 | 9,990 | 495,525 |
| August 05, 2025 | 10,010 | 10,050 | 10,050 | 10,210 | 10,000 | 13,996 |
| August 04, 2025 | 10,030 | 10,010 | 10,010 | 10,080 | 9,900 | 22,923 |
| August 01, 2025 | 10,240 | 10,030 | 10,030 | 10,300 | 10,000 | 34,725 |
| July 31, 2025 | 10,340 | 10,330 | 10,330 | 10,450 | 10,250 | 25,211 |
| July 30, 2025 | 10,440 | 10,340 | 10,340 | 10,880 | 10,340 | 52,296 |
| July 29, 2025 | 10,580 | 10,290 | 10,290 | 10,580 | 10,220 | 48,960 |
| July 28, 2025 | 9,970 | 10,700 | 10,700 | 11,400 | 9,970 | 231,058 |
| July 25, 2025 | 10,550 | 10,030 | 10,030 | 10,560 | 10,030 | 81,933 |
| July 24, 2025 | 10,780 | 10,500 | 10,500 | 10,870 | 10,420 | 115,091 |
| July 23, 2025 | 11,730 | 10,780 | 10,780 | 11,750 | 10,500 | 243,422 |
| July 22, 2025 | 11,590 | 11,870 | 11,870 | 14,180 | 11,500 | 846,749 |
| July 21, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 18, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 17, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 16, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 15, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 14, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 11, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 10, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 09, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 08, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 07, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 04, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 03, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 02, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| July 01, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| June 30, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| June 27, 2025 | 10,640 | 10,640 | 10,640 | 10,640 | 10,640 | 0 |
| June 26, 2025 | 654 | 665 | 665 | 695 | 652 | 3.14M |
| June 25, 2025 | 653 | 653 | 653 | 661 | 638 | 607,375 |
| June 24, 2025 | 645 | 650 | 650 | 654 | 644 | 452,933 |
| June 23, 2025 | 655 | 644 | 644 | 659 | 643 | 658,527 |
| June 20, 2025 | 641 | 665 | 665 | 690 | 638 | 1.39M |
| June 19, 2025 | 642 | 641 | 641 | 647 | 638 | 254,786 |
| June 18, 2025 | 641 | 642 | 642 | 645 | 632 | 316,767 |
| June 17, 2025 | 649 | 641 | 641 | 657 | 639 | 428,657 |
| June 16, 2025 | 650 | 649 | 649 | 653 | 633 | 400,360 |
| June 13, 2025 | 674 | 650 | 650 | 674 | 645 | 537,841 |
| June 12, 2025 | 662 | 670 | 670 | 675 | 661 | 470,525 |
| June 11, 2025 | 659 | 665 | 665 | 673 | 659 | 326,817 |
| June 10, 2025 | 658 | 662 | 662 | 669 | 651 | 469,522 |
| June 09, 2025 | 649 | 655 | 655 | 670 | 649 | 498,155 |
| June 05, 2025 | 638 | 648 | 648 | 655 | 636 | 620,740 |
| June 04, 2025 | 638 | 638 | 638 | 643 | 632 | 745,969 |
| June 02, 2025 | 634 | 634 | 634 | 639 | 631 | 441,645 |
| May 30, 2025 | 646 | 639 | 639 | 646 | 635 | 327,410 |
| May 29, 2025 | 631 | 638 | 638 | 641 | 631 | 261,291 |
| May 28, 2025 | 637 | 630 | 630 | 646 | 627 | 616,090 |
| May 27, 2025 | 642 | 639 | 639 | 644 | 633 | 236,758 |
| May 26, 2025 | 628 | 638 | 638 | 645 | 628 | 378,552 |
| May 23, 2025 | 633 | 631 | 631 | 637 | 630 | 386,582 |