8,490.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,500 | 8,490 | 8,490 | 8,700 | 8,480 | 64,072 |
| August 21, 2025 | 8,530 | 8,500 | 8,500 | 8,620 | 8,430 | 53,889 |
| August 20, 2025 | 8,650 | 8,530 | 8,530 | 8,720 | 8,300 | 133,254 |
| August 19, 2025 | 8,860 | 8,730 | 8,730 | 8,860 | 8,670 | 128,559 |
| August 18, 2025 | 8,800 | 8,860 | 8,860 | 8,890 | 8,690 | 140,689 |
| August 14, 2025 | 8,800 | 8,760 | 8,760 | 8,840 | 8,700 | 38,813 |
| August 13, 2025 | 8,920 | 8,790 | 8,790 | 8,920 | 8,730 | 88,311 |
| August 12, 2025 | 8,660 | 8,800 | 8,800 | 9,030 | 8,660 | 145,282 |
| August 11, 2025 | 8,800 | 8,670 | 8,670 | 8,800 | 8,570 | 78,436 |
| August 08, 2025 | 8,810 | 8,780 | 8,780 | 8,860 | 8,750 | 50,443 |
| August 07, 2025 | 8,790 | 8,810 | 8,810 | 8,830 | 8,700 | 68,660 |
| August 06, 2025 | 8,580 | 8,730 | 8,730 | 8,750 | 8,580 | 53,516 |
| August 05, 2025 | 8,620 | 8,680 | 8,680 | 8,720 | 8,570 | 107,227 |
| August 04, 2025 | 8,260 | 8,520 | 8,520 | 8,560 | 8,260 | 93,758 |
| August 01, 2025 | 8,600 | 8,290 | 8,290 | 8,600 | 8,250 | 299,066 |
| July 31, 2025 | 8,760 | 8,700 | 8,700 | 8,880 | 8,650 | 103,855 |
| July 30, 2025 | 8,740 | 8,750 | 8,750 | 8,830 | 8,600 | 130,517 |
| July 29, 2025 | 8,580 | 8,740 | 8,740 | 8,740 | 8,490 | 178,572 |
| July 28, 2025 | 9,100 | 8,560 | 8,560 | 9,100 | 8,560 | 394,391 |
| July 25, 2025 | 9,070 | 9,100 | 9,100 | 9,350 | 9,050 | 128,643 |
| July 24, 2025 | 9,410 | 9,070 | 9,070 | 9,520 | 9,010 | 352,712 |
| July 23, 2025 | 9,540 | 9,370 | 9,370 | 9,540 | 9,250 | 224,769 |
| July 22, 2025 | 9,720 | 9,540 | 9,540 | 9,760 | 9,440 | 306,701 |
| July 21, 2025 | 9,690 | 9,660 | 9,660 | 9,770 | 9,510 | 286,038 |
| July 18, 2025 | 10,100 | 9,740 | 9,740 | 10,120 | 9,620 | 355,079 |
| July 17, 2025 | 10,190 | 10,060 | 10,060 | 10,250 | 9,880 | 387,774 |
| July 16, 2025 | 10,260 | 10,170 | 10,170 | 10,320 | 10,000 | 503,977 |
| July 15, 2025 | 10,750 | 10,450 | 10,450 | 10,800 | 10,200 | 497,941 |
| July 14, 2025 | 10,390 | 10,670 | 10,670 | 10,670 | 10,090 | 503,106 |
| July 11, 2025 | 10,050 | 10,280 | 10,280 | 10,370 | 9,920 | 676,128 |
| July 10, 2025 | 9,620 | 9,890 | 9,890 | 10,080 | 9,490 | 686,230 |
| July 09, 2025 | 9,250 | 9,570 | 9,570 | 9,680 | 9,000 | 739,188 |
| July 08, 2025 | 8,300 | 9,110 | 9,110 | 9,110 | 8,300 | 776,648 |
| July 07, 2025 | 8,130 | 8,350 | 8,350 | 8,460 | 8,130 | 172,535 |
| July 04, 2025 | 8,440 | 8,200 | 8,200 | 8,470 | 8,200 | 199,873 |
| July 03, 2025 | 8,460 | 8,440 | 8,440 | 8,640 | 8,280 | 206,873 |
| July 02, 2025 | 8,700 | 8,450 | 8,450 | 8,700 | 8,350 | 136,075 |
| July 01, 2025 | 8,510 | 8,640 | 8,640 | 8,920 | 8,510 | 243,145 |
| June 30, 2025 | 8,580 | 8,480 | 8,480 | 8,640 | 8,400 | 162,231 |
| June 27, 2025 | 8,690 | 8,590 | 8,590 | 8,770 | 8,500 | 121,986 |
| June 26, 2025 | 8,960 | 8,720 | 8,720 | 8,960 | 8,480 | 250,166 |
| June 25, 2025 | 8,810 | 8,960 | 8,960 | 8,980 | 8,660 | 317,076 |
| June 24, 2025 | 8,750 | 8,780 | 8,780 | 8,940 | 8,690 | 326,828 |
| June 23, 2025 | 8,310 | 8,580 | 8,580 | 8,620 | 8,200 | 225,742 |
| June 20, 2025 | 8,560 | 8,450 | 8,450 | 8,580 | 8,410 | 159,226 |
| June 19, 2025 | 8,880 | 8,560 | 8,560 | 8,920 | 8,480 | 252,620 |
| June 18, 2025 | 8,710 | 8,840 | 8,840 | 8,840 | 8,650 | 255,929 |
| June 17, 2025 | 8,650 | 8,830 | 8,830 | 8,950 | 8,520 | 558,494 |
| June 16, 2025 | 8,090 | 8,380 | 8,380 | 8,440 | 8,040 | 261,148 |
| June 13, 2025 | 8,320 | 8,110 | 8,110 | 8,510 | 8,080 | 353,805 |
| June 12, 2025 | 8,100 | 8,200 | 8,200 | 8,400 | 8,000 | 484,911 |
| June 11, 2025 | 8,050 | 7,990 | 7,990 | 8,050 | 7,780 | 256,118 |
| June 10, 2025 | 8,180 | 7,960 | 7,960 | 8,230 | 7,880 | 282,714 |
| June 09, 2025 | 7,860 | 8,080 | 8,080 | 8,320 | 7,860 | 384,574 |
| June 05, 2025 | 7,890 | 7,780 | 7,780 | 7,980 | 7,700 | 339,621 |
| June 04, 2025 | 7,670 | 7,850 | 7,850 | 7,990 | 7,590 | 349,034 |
| June 02, 2025 | 7,790 | 7,430 | 7,430 | 7,930 | 7,300 | 301,627 |
| May 30, 2025 | 7,990 | 7,820 | 7,820 | 7,990 | 7,730 | 201,506 |
| May 29, 2025 | 7,410 | 7,940 | 7,940 | 7,950 | 7,360 | 382,299 |
| May 28, 2025 | 7,350 | 7,380 | 7,380 | 7,470 | 7,280 | 135,322 |