7,490.00
-160(-2.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,810 | 7,650 | 7,650 | 7,930 | 7,580 | 11,954 |
| August 14, 2025 | 7,950 | 7,810 | 7,810 | 8,120 | 7,720 | 34,192 |
| August 13, 2025 | 8,050 | 7,910 | 7,910 | 8,090 | 7,900 | 19,777 |
| August 12, 2025 | 8,210 | 7,970 | 7,970 | 8,210 | 7,970 | 16,229 |
| August 11, 2025 | 7,870 | 8,250 | 8,250 | 8,490 | 7,870 | 31,810 |
| August 08, 2025 | 8,240 | 7,990 | 7,990 | 8,340 | 7,990 | 19,604 |
| August 07, 2025 | 8,200 | 8,320 | 8,320 | 8,320 | 7,930 | 30,317 |
| August 06, 2025 | 8,100 | 8,190 | 8,190 | 8,510 | 8,000 | 62,763 |
| August 05, 2025 | 7,480 | 8,100 | 8,100 | 8,500 | 7,390 | 136,092 |
| August 04, 2025 | 7,430 | 7,450 | 7,450 | 7,510 | 7,290 | 9,919 |
| August 01, 2025 | 7,640 | 7,470 | 7,470 | 7,750 | 7,470 | 22,394 |
| July 31, 2025 | 7,300 | 7,640 | 7,640 | 8,180 | 7,300 | 106,421 |
| July 30, 2025 | 7,330 | 7,390 | 7,390 | 7,500 | 7,200 | 21,709 |
| July 29, 2025 | 7,510 | 7,330 | 7,330 | 7,510 | 7,300 | 10,561 |
| July 28, 2025 | 7,370 | 7,450 | 7,450 | 7,550 | 7,220 | 17,501 |
| July 25, 2025 | 7,390 | 7,300 | 7,300 | 7,490 | 7,250 | 13,201 |
| July 24, 2025 | 7,470 | 7,390 | 7,390 | 7,510 | 7,280 | 21,579 |
| July 23, 2025 | 7,620 | 7,500 | 7,500 | 7,660 | 7,350 | 30,117 |
| July 22, 2025 | 7,890 | 7,620 | 7,620 | 8,350 | 7,570 | 42,552 |
| July 21, 2025 | 7,690 | 7,890 | 7,890 | 7,990 | 7,500 | 25,063 |
| July 18, 2025 | 8,040 | 7,690 | 7,690 | 8,210 | 7,550 | 34,744 |
| July 17, 2025 | 8,230 | 7,950 | 7,950 | 8,290 | 7,910 | 39,548 |
| July 16, 2025 | 7,100 | 8,210 | 8,210 | 8,700 | 7,100 | 347,351 |
| July 15, 2025 | 7,340 | 7,120 | 7,120 | 7,350 | 7,100 | 23,450 |
| July 14, 2025 | 7,350 | 7,340 | 7,340 | 7,500 | 7,260 | 24,503 |
| July 11, 2025 | 7,200 | 7,330 | 7,330 | 7,360 | 7,000 | 38,060 |
| July 10, 2025 | 7,390 | 7,210 | 7,210 | 7,390 | 6,960 | 27,220 |
| July 09, 2025 | 7,440 | 7,370 | 7,370 | 7,540 | 7,360 | 14,050 |
| July 08, 2025 | 7,500 | 7,440 | 7,440 | 7,500 | 7,370 | 8,550 |
| July 07, 2025 | 7,360 | 7,440 | 7,440 | 7,570 | 7,290 | 10,743 |
| July 04, 2025 | 7,480 | 7,360 | 7,360 | 7,480 | 7,230 | 17,725 |
| July 03, 2025 | 7,450 | 7,480 | 7,480 | 7,640 | 7,360 | 17,080 |
| July 02, 2025 | 7,300 | 7,340 | 7,340 | 7,440 | 7,000 | 21,982 |
| July 01, 2025 | 7,350 | 7,300 | 7,300 | 7,450 | 7,130 | 25,909 |
| June 30, 2025 | 7,400 | 7,280 | 7,280 | 7,590 | 7,210 | 39,818 |
| June 27, 2025 | 7,880 | 7,400 | 7,400 | 7,880 | 7,270 | 57,630 |
| June 26, 2025 | 8,030 | 7,890 | 7,890 | 8,070 | 7,850 | 41,153 |
| June 25, 2025 | 8,150 | 8,130 | 8,130 | 8,420 | 8,130 | 32,394 |
| June 24, 2025 | 8,040 | 8,230 | 8,230 | 8,400 | 8,000 | 28,202 |
| June 23, 2025 | 8,410 | 8,040 | 8,040 | 8,410 | 7,830 | 33,629 |
| June 20, 2025 | 8,150 | 8,420 | 8,420 | 8,940 | 8,100 | 95,103 |
| June 19, 2025 | 8,490 | 8,250 | 8,250 | 8,530 | 8,240 | 19,777 |
| June 18, 2025 | 8,220 | 8,350 | 8,350 | 8,350 | 8,000 | 44,738 |
| June 17, 2025 | 8,100 | 8,220 | 8,220 | 8,390 | 7,930 | 35,425 |
| June 16, 2025 | 8,550 | 8,090 | 8,090 | 8,560 | 8,020 | 50,109 |
| June 13, 2025 | 8,600 | 8,450 | 8,450 | 8,910 | 8,350 | 41,097 |
| June 12, 2025 | 9,020 | 8,600 | 8,600 | 9,260 | 8,350 | 104,496 |
| June 11, 2025 | 8,600 | 9,020 | 9,020 | 9,200 | 8,420 | 145,840 |
| June 10, 2025 | 7,850 | 8,570 | 8,570 | 9,600 | 7,750 | 267,440 |
| June 09, 2025 | 7,580 | 7,830 | 7,830 | 7,880 | 7,570 | 53,366 |
| June 05, 2025 | 7,460 | 7,580 | 7,580 | 7,580 | 7,350 | 26,864 |
| June 04, 2025 | 7,230 | 7,460 | 7,460 | 7,500 | 7,230 | 38,093 |
| June 02, 2025 | 6,950 | 7,220 | 7,220 | 7,270 | 6,930 | 42,736 |
| May 30, 2025 | 7,300 | 6,960 | 6,960 | 7,350 | 6,900 | 44,829 |
| May 29, 2025 | 7,420 | 7,230 | 7,230 | 7,870 | 7,230 | 59,751 |
| May 28, 2025 | 7,710 | 7,420 | 7,420 | 7,900 | 7,310 | 40,254 |
| May 27, 2025 | 7,420 | 7,700 | 7,700 | 7,750 | 7,420 | 23,641 |
| May 26, 2025 | 7,970 | 7,640 | 7,640 | 8,280 | 7,600 | 66,731 |
| May 23, 2025 | 8,890 | 7,960 | 7,960 | 9,220 | 7,960 | 127,179 |
| May 22, 2025 | 8,230 | 8,890 | 8,890 | 9,000 | 8,020 | 145,904 |