7,330.00
-180(-2.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,800 | 7,330 | 7,330 | 7,800 | 7,310 | 74,649 |
| August 14, 2025 | 7,500 | 7,510 | 7,510 | 7,580 | 7,490 | 54,936 |
| August 13, 2025 | 7,640 | 7,530 | 7,530 | 7,640 | 7,480 | 42,487 |
| August 12, 2025 | 7,570 | 7,590 | 7,590 | 7,690 | 7,555 | 77,473 |
| August 11, 2025 | 7,660 | 7,610 | 7,610 | 7,670 | 7,530 | 80,146 |
| August 08, 2025 | 7,510 | 7,580 | 7,580 | 7,730 | 7,470 | 144,059 |
| August 07, 2025 | 7,520 | 7,450 | 7,450 | 7,540 | 7,420 | 47,314 |
| August 06, 2025 | 7,310 | 7,430 | 7,430 | 7,440 | 7,300 | 36,389 |
| August 05, 2025 | 7,370 | 7,370 | 7,370 | 7,480 | 7,330 | 69,908 |
| August 04, 2025 | 7,340 | 7,350 | 7,350 | 7,460 | 7,250 | 47,716 |
| August 01, 2025 | 7,530 | 7,350 | 7,350 | 7,540 | 7,310 | 95,823 |
| July 31, 2025 | 7,400 | 7,550 | 7,550 | 7,640 | 7,310 | 189,990 |
| July 30, 2025 | 7,250 | 7,310 | 7,310 | 7,420 | 7,220 | 76,439 |
| July 29, 2025 | 7,240 | 7,200 | 7,200 | 7,290 | 7,090 | 67,579 |
| July 28, 2025 | 7,270 | 7,130 | 7,130 | 7,290 | 7,070 | 97,427 |
| July 25, 2025 | 7,260 | 7,250 | 7,250 | 7,390 | 7,220 | 61,111 |
| July 24, 2025 | 7,460 | 7,290 | 7,290 | 7,480 | 7,250 | 190,192 |
| July 23, 2025 | 7,550 | 7,450 | 7,450 | 7,550 | 7,400 | 83,312 |
| July 22, 2025 | 7,690 | 7,540 | 7,540 | 7,690 | 7,490 | 100,021 |
| July 21, 2025 | 7,640 | 7,620 | 7,620 | 7,770 | 7,600 | 122,401 |
| July 18, 2025 | 7,610 | 7,570 | 7,570 | 7,650 | 7,510 | 67,764 |
| July 17, 2025 | 7,600 | 7,540 | 7,540 | 7,650 | 7,430 | 137,507 |
| July 16, 2025 | 7,730 | 7,510 | 7,510 | 7,730 | 7,510 | 165,587 |
| July 15, 2025 | 7,800 | 7,720 | 7,720 | 7,830 | 7,690 | 90,822 |
| July 14, 2025 | 7,880 | 7,800 | 7,800 | 7,880 | 7,740 | 68,677 |
| July 11, 2025 | 7,830 | 7,830 | 7,830 | 7,910 | 7,780 | 117,591 |
| July 10, 2025 | 7,790 | 7,780 | 7,780 | 7,870 | 7,730 | 88,780 |
| July 09, 2025 | 7,830 | 7,770 | 7,770 | 7,850 | 7,700 | 129,401 |
| July 08, 2025 | 7,750 | 7,750 | 7,750 | 7,790 | 7,670 | 78,360 |
| July 07, 2025 | 7,700 | 7,690 | 7,690 | 7,800 | 7,660 | 72,283 |
| July 04, 2025 | 7,910 | 7,800 | 7,800 | 7,970 | 7,750 | 128,380 |
| July 03, 2025 | 7,990 | 7,950 | 7,950 | 8,010 | 7,890 | 133,200 |
| July 02, 2025 | 8,020 | 7,990 | 7,990 | 8,090 | 7,880 | 156,743 |
| July 01, 2025 | 7,900 | 8,060 | 8,060 | 8,150 | 7,850 | 297,801 |
| June 30, 2025 | 7,770 | 7,830 | 7,830 | 7,920 | 7,770 | 129,727 |
| June 27, 2025 | 7,880 | 7,710 | 7,710 | 7,880 | 7,650 | 83,614 |
| June 26, 2025 | 8,040 | 7,780 | 7,780 | 8,040 | 7,690 | 174,900 |
| June 25, 2025 | 8,050 | 8,020 | 8,020 | 8,110 | 7,930 | 169,869 |
| June 24, 2025 | 7,800 | 8,000 | 8,000 | 8,030 | 7,750 | 247,402 |
| June 23, 2025 | 7,870 | 7,680 | 7,680 | 7,870 | 7,580 | 201,662 |
| June 20, 2025 | 7,880 | 7,900 | 7,900 | 7,950 | 7,790 | 148,202 |
| June 19, 2025 | 7,750 | 7,810 | 7,810 | 7,890 | 7,730 | 125,884 |
| June 18, 2025 | 8,000 | 7,770 | 7,770 | 8,010 | 7,530 | 222,960 |
| June 17, 2025 | 8,200 | 7,990 | 7,990 | 8,210 | 7,850 | 285,853 |
| June 16, 2025 | 8,100 | 8,070 | 8,070 | 8,170 | 7,950 | 256,045 |
| June 13, 2025 | 8,330 | 7,980 | 7,980 | 8,330 | 7,880 | 614,277 |
| June 12, 2025 | 8,100 | 7,950 | 7,950 | 8,180 | 7,820 | 1.02M |
| June 11, 2025 | 7,650 | 7,560 | 7,560 | 7,650 | 7,480 | 106,479 |
| June 10, 2025 | 7,690 | 7,540 | 7,540 | 7,790 | 7,170 | 224,847 |
| June 09, 2025 | 7,700 | 7,720 | 7,720 | 7,940 | 7,610 | 341,899 |
| June 05, 2025 | 7,400 | 7,580 | 7,580 | 7,610 | 7,390 | 332,226 |
| June 04, 2025 | 7,490 | 7,380 | 7,380 | 7,540 | 7,290 | 355,152 |
| June 02, 2025 | 7,310 | 7,310 | 7,310 | 7,380 | 7,030 | 202,648 |
| May 30, 2025 | 7,190 | 7,220 | 7,220 | 7,240 | 7,140 | 89,344 |
| May 29, 2025 | 7,030 | 7,170 | 7,170 | 7,210 | 7,030 | 118,666 |
| May 28, 2025 | 7,050 | 7,020 | 7,020 | 7,070 | 6,990 | 77,762 |
| May 27, 2025 | 7,150 | 7,050 | 7,050 | 7,160 | 7,010 | 84,038 |
| May 26, 2025 | 7,070 | 7,120 | 7,120 | 7,140 | 7,060 | 68,912 |
| May 23, 2025 | 7,050 | 7,100 | 7,100 | 7,170 | 7,010 | 74,499 |
| May 22, 2025 | 7,200 | 7,040 | 7,040 | 7,200 | 7,030 | 126,714 |