8,880.00
+110(+1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,730 | 8,880 | 8,880 | 8,900 | 8,560 | 125,710 |
| August 14, 2025 | 8,400 | 8,770 | 8,770 | 9,480 | 8,320 | 1.01M |
| August 13, 2025 | 8,110 | 7,970 | 7,970 | 8,110 | 7,930 | 22,086 |
| August 12, 2025 | 8,280 | 7,960 | 7,960 | 8,280 | 7,960 | 25,467 |
| August 11, 2025 | 8,120 | 8,130 | 8,130 | 8,180 | 8,020 | 13,587 |
| August 08, 2025 | 8,170 | 8,120 | 8,120 | 8,170 | 8,050 | 8,016 |
| August 07, 2025 | 8,030 | 8,140 | 8,140 | 8,140 | 7,990 | 7,391 |
| August 06, 2025 | 8,050 | 8,020 | 8,020 | 8,110 | 7,980 | 17,799 |
| August 05, 2025 | 7,990 | 8,040 | 8,040 | 8,050 | 7,950 | 8,230 |
| August 04, 2025 | 7,820 | 7,940 | 7,940 | 7,950 | 7,770 | 7,077 |
| August 01, 2025 | 7,920 | 7,820 | 7,820 | 7,940 | 7,820 | 27,308 |
| July 31, 2025 | 7,930 | 8,030 | 8,030 | 8,060 | 7,850 | 20,884 |
| July 30, 2025 | 7,990 | 7,980 | 7,980 | 8,010 | 7,860 | 16,956 |
| July 29, 2025 | 7,810 | 7,850 | 7,850 | 7,920 | 7,700 | 38,323 |
| July 28, 2025 | 7,850 | 7,810 | 7,810 | 7,930 | 7,720 | 52,529 |
| July 25, 2025 | 7,950 | 7,900 | 7,900 | 8,060 | 7,860 | 27,842 |
| July 24, 2025 | 8,280 | 7,940 | 7,940 | 8,280 | 7,940 | 44,362 |
| July 23, 2025 | 8,300 | 8,280 | 8,280 | 8,300 | 8,040 | 27,896 |
| July 22, 2025 | 8,420 | 8,220 | 8,220 | 8,420 | 8,220 | 25,372 |
| July 21, 2025 | 8,440 | 8,440 | 8,440 | 8,470 | 8,300 | 21,213 |
| July 18, 2025 | 8,590 | 8,360 | 8,360 | 8,600 | 8,240 | 50,654 |
| July 17, 2025 | 8,660 | 8,590 | 8,590 | 8,660 | 8,440 | 31,882 |
| July 16, 2025 | 8,680 | 8,580 | 8,580 | 8,700 | 8,500 | 24,244 |
| July 15, 2025 | 8,670 | 8,680 | 8,680 | 8,690 | 8,560 | 14,721 |
| July 14, 2025 | 8,670 | 8,670 | 8,670 | 8,740 | 8,540 | 32,684 |
| July 11, 2025 | 8,490 | 8,670 | 8,670 | 8,670 | 8,440 | 20,674 |
| July 10, 2025 | 8,400 | 8,490 | 8,490 | 8,500 | 8,310 | 20,791 |
| July 09, 2025 | 8,260 | 8,400 | 8,400 | 8,400 | 8,240 | 31,481 |
| July 08, 2025 | 8,100 | 8,260 | 8,260 | 8,260 | 8,040 | 20,181 |
| July 07, 2025 | 8,090 | 8,100 | 8,100 | 8,100 | 7,950 | 15,712 |
| July 04, 2025 | 8,120 | 8,060 | 8,060 | 8,120 | 7,950 | 25,046 |
| July 03, 2025 | 8,010 | 8,090 | 8,090 | 8,120 | 7,970 | 36,336 |
| July 02, 2025 | 7,990 | 7,990 | 7,990 | 7,990 | 7,780 | 22,500 |
| July 01, 2025 | 7,800 | 7,880 | 7,880 | 7,980 | 7,770 | 21,020 |
| June 30, 2025 | 7,690 | 7,770 | 7,770 | 7,820 | 7,690 | 17,818 |
| June 27, 2025 | 7,660 | 7,690 | 7,690 | 7,740 | 7,590 | 16,405 |
| June 26, 2025 | 7,800 | 7,650 | 7,650 | 7,900 | 7,580 | 32,393 |
| June 25, 2025 | 7,900 | 7,800 | 7,800 | 7,900 | 7,680 | 28,014 |
| June 24, 2025 | 7,750 | 7,780 | 7,780 | 7,820 | 7,710 | 19,349 |
| June 23, 2025 | 7,860 | 7,700 | 7,700 | 7,860 | 7,690 | 30,062 |
| June 20, 2025 | 7,800 | 7,860 | 7,860 | 7,910 | 7,770 | 14,243 |
| June 19, 2025 | 7,850 | 7,800 | 7,800 | 7,940 | 7,710 | 39,232 |
| June 18, 2025 | 7,810 | 7,740 | 7,740 | 7,810 | 7,690 | 18,397 |
| June 17, 2025 | 7,780 | 7,810 | 7,810 | 7,830 | 7,660 | 29,442 |
| June 16, 2025 | 7,800 | 7,780 | 7,780 | 7,820 | 7,650 | 11,565 |
| June 13, 2025 | 7,820 | 7,750 | 7,750 | 7,860 | 7,690 | 27,306 |
| June 12, 2025 | 7,710 | 7,820 | 7,820 | 7,860 | 7,710 | 22,388 |
| June 11, 2025 | 7,790 | 7,710 | 7,710 | 7,790 | 7,630 | 19,168 |
| June 10, 2025 | 7,640 | 7,700 | 7,700 | 7,740 | 7,640 | 24,406 |
| June 09, 2025 | 7,490 | 7,640 | 7,640 | 7,660 | 7,400 | 37,817 |
| June 05, 2025 | 7,430 | 7,390 | 7,390 | 7,440 | 7,330 | 17,804 |
| June 04, 2025 | 7,200 | 7,430 | 7,430 | 7,430 | 7,130 | 32,304 |
| June 02, 2025 | 7,210 | 7,200 | 7,200 | 7,260 | 7,140 | 21,109 |
| May 30, 2025 | 7,160 | 7,210 | 7,210 | 7,230 | 7,130 | 26,171 |
| May 29, 2025 | 7,180 | 7,180 | 7,180 | 7,200 | 7,120 | 28,730 |
| May 28, 2025 | 7,100 | 7,130 | 7,130 | 7,170 | 7,090 | 24,346 |
| May 27, 2025 | 7,120 | 7,100 | 7,100 | 7,150 | 7,070 | 9,390 |
| May 26, 2025 | 7,080 | 7,120 | 7,120 | 7,140 | 7,080 | 25,814 |
| May 23, 2025 | 7,090 | 7,080 | 7,080 | 7,100 | 7,020 | 20,406 |
| May 22, 2025 | 7,040 | 7,050 | 7,050 | 7,090 | 7,000 | 18,956 |