7,860.00
-170(-2.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,060 | 7,860 | 7,860 | 8,060 | 7,820 | 44,261 |
| August 14, 2025 | 7,770 | 8,030 | 8,030 | 8,040 | 7,740 | 101,500 |
| August 13, 2025 | 7,780 | 7,850 | 7,850 | 7,880 | 7,730 | 33,884 |
| August 12, 2025 | 7,880 | 7,770 | 7,770 | 7,930 | 7,730 | 76,434 |
| August 11, 2025 | 8,000 | 7,880 | 7,880 | 8,040 | 7,850 | 52,962 |
| August 08, 2025 | 7,970 | 7,980 | 7,980 | 8,010 | 7,930 | 24,508 |
| August 07, 2025 | 7,890 | 7,970 | 7,970 | 7,990 | 7,870 | 33,336 |
| August 06, 2025 | 7,830 | 7,900 | 7,900 | 7,940 | 7,800 | 41,844 |
| August 05, 2025 | 7,720 | 7,880 | 7,880 | 7,890 | 7,720 | 78,011 |
| August 04, 2025 | 7,770 | 7,760 | 7,760 | 7,820 | 7,630 | 71,063 |
| August 01, 2025 | 7,720 | 7,730 | 7,730 | 7,790 | 7,610 | 86,139 |
| July 31, 2025 | 7,720 | 7,720 | 7,720 | 7,780 | 7,635 | 75,503 |
| July 30, 2025 | 7,720 | 7,720 | 7,720 | 7,850 | 7,690 | 65,752 |
| July 29, 2025 | 7,800 | 7,730 | 7,730 | 7,800 | 7,640 | 83,713 |
| July 28, 2025 | 7,880 | 7,750 | 7,750 | 7,930 | 7,660 | 88,137 |
| July 25, 2025 | 7,900 | 7,930 | 7,930 | 7,980 | 7,870 | 46,426 |
| July 24, 2025 | 8,160 | 7,900 | 7,900 | 8,260 | 7,800 | 166,991 |
| July 23, 2025 | 8,140 | 8,170 | 8,170 | 8,240 | 8,060 | 44,934 |
| July 22, 2025 | 8,340 | 8,180 | 8,180 | 8,350 | 8,140 | 44,777 |
| July 21, 2025 | 8,310 | 8,330 | 8,330 | 8,360 | 8,240 | 67,722 |
| July 18, 2025 | 8,400 | 8,320 | 8,320 | 8,450 | 8,220 | 51,661 |
| July 17, 2025 | 8,450 | 8,400 | 8,400 | 8,480 | 8,290 | 81,222 |
| July 16, 2025 | 8,510 | 8,450 | 8,450 | 8,520 | 8,380 | 65,761 |
| July 15, 2025 | 8,690 | 8,510 | 8,510 | 8,730 | 8,470 | 70,739 |
| July 14, 2025 | 8,650 | 8,690 | 8,690 | 8,700 | 8,500 | 54,878 |
| July 11, 2025 | 8,620 | 8,630 | 8,630 | 8,740 | 8,520 | 71,011 |
| July 10, 2025 | 8,500 | 8,620 | 8,620 | 8,720 | 8,410 | 122,399 |
| July 09, 2025 | 8,200 | 8,510 | 8,510 | 8,510 | 8,200 | 248,820 |
| July 08, 2025 | 8,050 | 8,170 | 8,170 | 8,180 | 7,940 | 50,107 |
| July 07, 2025 | 8,000 | 8,050 | 8,050 | 8,110 | 7,930 | 20,995 |
| July 04, 2025 | 8,120 | 7,950 | 7,950 | 8,190 | 7,950 | 47,658 |
| July 03, 2025 | 8,170 | 8,120 | 8,120 | 8,190 | 8,060 | 54,904 |
| July 02, 2025 | 8,140 | 8,170 | 8,170 | 8,260 | 8,020 | 113,541 |
| July 01, 2025 | 7,780 | 8,090 | 8,090 | 8,180 | 7,780 | 109,129 |
| June 30, 2025 | 7,630 | 7,770 | 7,770 | 7,850 | 7,630 | 39,202 |
| June 27, 2025 | 7,820 | 7,620 | 7,620 | 7,890 | 7,600 | 91,171 |
| June 26, 2025 | 7,950 | 7,940 | 7,810 | 8,030 | 7,760 | 107,323 |
| June 25, 2025 | 7,970 | 8,010 | 8,010 | 8,030 | 7,850 | 43,470 |
| June 24, 2025 | 7,770 | 7,880 | 7,880 | 8,050 | 7,770 | 96,642 |
| June 23, 2025 | 7,990 | 7,730 | 7,730 | 8,000 | 7,670 | 128,487 |
| June 20, 2025 | 8,040 | 8,000 | 8,000 | 8,070 | 7,900 | 43,596 |
| June 19, 2025 | 8,040 | 8,000 | 8,000 | 8,150 | 7,930 | 34,760 |
| June 18, 2025 | 8,100 | 8,040 | 8,040 | 8,150 | 8,000 | 66,074 |
| June 17, 2025 | 8,150 | 8,070 | 8,070 | 8,210 | 8,010 | 54,165 |
| June 16, 2025 | 8,110 | 8,140 | 8,140 | 8,170 | 7,940 | 66,645 |
| June 13, 2025 | 8,080 | 8,110 | 8,110 | 8,210 | 8,010 | 88,440 |
| June 12, 2025 | 8,180 | 8,110 | 8,110 | 8,200 | 8,100 | 56,023 |
| June 11, 2025 | 8,230 | 8,180 | 8,180 | 8,230 | 8,080 | 55,286 |
| June 10, 2025 | 8,270 | 8,180 | 8,180 | 8,270 | 8,080 | 58,106 |
| June 09, 2025 | 8,080 | 8,190 | 8,190 | 8,260 | 8,070 | 83,146 |
| June 05, 2025 | 8,090 | 8,050 | 8,050 | 8,150 | 8,010 | 75,202 |
| June 04, 2025 | 7,760 | 8,050 | 8,050 | 8,080 | 7,760 | 119,830 |
| June 02, 2025 | 7,940 | 7,830 | 7,830 | 8,000 | 7,790 | 66,682 |
| May 30, 2025 | 7,930 | 7,940 | 7,940 | 8,100 | 7,900 | 94,886 |
| May 29, 2025 | 7,870 | 7,960 | 7,960 | 8,050 | 7,850 | 97,455 |
| May 28, 2025 | 7,730 | 7,840 | 7,840 | 7,940 | 7,730 | 112,130 |
| May 27, 2025 | 7,600 | 7,730 | 7,730 | 7,760 | 7,570 | 118,384 |
| May 26, 2025 | 7,560 | 7,630 | 7,630 | 7,650 | 7,470 | 55,414 |
| May 23, 2025 | 7,550 | 7,550 | 7,550 | 7,750 | 7,470 | 58,223 |
| May 22, 2025 | 7,550 | 7,550 | 7,550 | 7,820 | 7,510 | 87,749 |