10,130.00
-470(-4.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11,300 | 10,130 | 10,130 | 11,300 | 10,080 | 356,539 |
| August 14, 2025 | 10,640 | 10,600 | 10,600 | 10,650 | 10,390 | 141,706 |
| August 13, 2025 | 10,500 | 10,600 | 10,600 | 10,690 | 10,250 | 203,832 |
| August 12, 2025 | 10,270 | 10,170 | 10,170 | 10,500 | 10,170 | 245,673 |
| August 11, 2025 | 9,750 | 10,380 | 10,380 | 10,990 | 9,750 | 1.32M |
| August 08, 2025 | 9,760 | 9,640 | 9,640 | 9,800 | 9,630 | 85,295 |
| August 07, 2025 | 10,130 | 9,720 | 9,720 | 10,130 | 9,670 | 123,589 |
| August 06, 2025 | 9,680 | 9,880 | 9,880 | 10,250 | 9,550 | 303,416 |
| August 05, 2025 | 9,020 | 9,720 | 9,720 | 9,900 | 9,020 | 304,989 |
| August 04, 2025 | 8,720 | 9,000 | 9,000 | 9,100 | 8,720 | 60,531 |
| August 01, 2025 | 9,200 | 8,850 | 8,850 | 9,230 | 8,840 | 96,561 |
| July 31, 2025 | 9,590 | 9,220 | 9,220 | 9,610 | 9,210 | 97,412 |
| July 30, 2025 | 9,100 | 9,490 | 9,490 | 9,700 | 9,100 | 189,451 |
| July 29, 2025 | 9,190 | 9,180 | 9,180 | 9,280 | 9,050 | 68,513 |
| July 28, 2025 | 9,260 | 9,300 | 9,300 | 9,350 | 9,100 | 88,051 |
| July 25, 2025 | 9,190 | 9,310 | 9,310 | 9,340 | 9,100 | 81,521 |
| July 24, 2025 | 9,200 | 9,180 | 9,180 | 9,490 | 9,160 | 111,448 |
| July 23, 2025 | 9,490 | 9,230 | 9,230 | 9,500 | 8,920 | 128,597 |
| July 22, 2025 | 9,360 | 9,170 | 9,170 | 9,370 | 9,080 | 149,023 |
| July 21, 2025 | 8,910 | 9,350 | 9,350 | 9,440 | 8,840 | 353,371 |
| July 18, 2025 | 8,540 | 8,800 | 8,800 | 8,920 | 8,540 | 131,335 |
| July 17, 2025 | 8,600 | 8,510 | 8,510 | 8,650 | 8,400 | 49,122 |
| July 16, 2025 | 8,630 | 8,550 | 8,550 | 8,690 | 8,540 | 40,069 |
| July 15, 2025 | 8,730 | 8,690 | 8,690 | 8,790 | 8,590 | 64,503 |
| July 14, 2025 | 8,700 | 8,740 | 8,740 | 8,900 | 8,570 | 49,969 |
| July 11, 2025 | 8,460 | 8,720 | 8,720 | 8,850 | 8,460 | 116,949 |
| July 10, 2025 | 8,400 | 8,470 | 8,470 | 8,530 | 8,360 | 52,657 |
| July 09, 2025 | 8,460 | 8,400 | 8,400 | 8,550 | 8,350 | 70,942 |
| July 08, 2025 | 8,510 | 8,440 | 8,440 | 8,730 | 8,430 | 91,475 |
| July 07, 2025 | 8,850 | 8,640 | 8,640 | 8,890 | 8,570 | 74,488 |
| July 04, 2025 | 8,920 | 8,840 | 8,840 | 8,990 | 8,760 | 92,561 |
| July 03, 2025 | 8,660 | 8,940 | 8,940 | 9,100 | 8,640 | 149,216 |
| July 02, 2025 | 8,550 | 8,660 | 8,660 | 8,700 | 8,380 | 75,881 |
| July 01, 2025 | 8,450 | 8,450 | 8,450 | 8,620 | 8,450 | 40,681 |
| June 30, 2025 | 8,470 | 8,460 | 8,460 | 8,580 | 8,420 | 37,914 |
| June 27, 2025 | 8,820 | 8,460 | 8,460 | 8,850 | 8,400 | 79,455 |
| June 26, 2025 | 9,020 | 8,780 | 8,780 | 9,080 | 8,770 | 95,380 |
| June 25, 2025 | 8,950 | 8,910 | 8,910 | 8,960 | 8,740 | 119,724 |
| June 24, 2025 | 8,480 | 8,700 | 8,700 | 8,780 | 8,470 | 115,300 |
| June 23, 2025 | 8,470 | 8,320 | 8,320 | 8,470 | 8,290 | 60,802 |
| June 20, 2025 | 8,370 | 8,580 | 8,580 | 8,590 | 8,270 | 75,248 |
| June 19, 2025 | 8,390 | 8,310 | 8,310 | 8,470 | 8,260 | 67,179 |
| June 18, 2025 | 8,320 | 8,320 | 8,320 | 8,490 | 8,300 | 47,394 |
| June 17, 2025 | 8,500 | 8,400 | 8,400 | 8,620 | 8,300 | 70,553 |
| June 16, 2025 | 8,510 | 8,430 | 8,430 | 8,660 | 8,300 | 67,074 |
| June 13, 2025 | 8,760 | 8,550 | 8,550 | 8,850 | 8,470 | 93,621 |
| June 12, 2025 | 8,650 | 8,710 | 8,710 | 8,880 | 8,650 | 115,026 |
| June 11, 2025 | 8,600 | 8,630 | 8,630 | 8,760 | 8,560 | 89,541 |
| June 10, 2025 | 8,610 | 8,560 | 8,560 | 8,710 | 8,510 | 73,869 |
| June 09, 2025 | 8,630 | 8,570 | 8,570 | 8,700 | 8,480 | 66,952 |
| June 05, 2025 | 8,580 | 8,620 | 8,620 | 8,720 | 8,510 | 89,039 |
| June 04, 2025 | 8,440 | 8,550 | 8,550 | 8,760 | 8,440 | 137,243 |
| June 02, 2025 | 8,550 | 8,400 | 8,400 | 8,600 | 8,290 | 106,018 |
| May 30, 2025 | 8,320 | 8,350 | 8,350 | 8,440 | 8,200 | 62,801 |
| May 29, 2025 | 8,390 | 8,360 | 8,360 | 8,440 | 8,230 | 97,262 |
| May 28, 2025 | 8,100 | 8,370 | 8,370 | 8,420 | 8,080 | 121,135 |
| May 27, 2025 | 8,020 | 8,030 | 8,030 | 8,060 | 7,970 | 37,383 |
| May 26, 2025 | 7,940 | 8,030 | 8,030 | 8,200 | 7,940 | 74,491 |
| May 23, 2025 | 8,160 | 7,990 | 7,990 | 8,200 | 7,980 | 75,052 |
| May 22, 2025 | 8,140 | 8,150 | 8,150 | 8,240 | 8,040 | 88,041 |