9,490.00
+80(+0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9,220 | 9,410 | 9,410 | 9,630 | 9,050 | 1.74M |
| August 18, 2025 | 9,350 | 9,280 | 9,280 | 9,530 | 9,230 | 724,806 |
| August 14, 2025 | 9,700 | 9,470 | 9,470 | 9,920 | 9,370 | 1.28M |
| August 13, 2025 | 9,980 | 9,550 | 9,550 | 9,980 | 9,320 | 2.45M |
| August 12, 2025 | 10,160 | 10,020 | 10,020 | 10,250 | 9,920 | 1.73M |
| August 11, 2025 | 10,140 | 10,300 | 10,300 | 10,810 | 9,860 | 6.57M |
| August 08, 2025 | 9,510 | 10,160 | 10,160 | 10,590 | 9,440 | 11.62M |
| August 07, 2025 | 9,110 | 9,550 | 9,550 | 9,840 | 8,990 | 7.87M |
| August 06, 2025 | 8,990 | 9,010 | 9,010 | 9,100 | 8,610 | 2.89M |
| August 05, 2025 | 8,940 | 8,900 | 8,900 | 9,280 | 8,720 | 2.57M |
| August 04, 2025 | 7,950 | 8,770 | 8,770 | 8,850 | 7,950 | 3.26M |
| August 01, 2025 | 8,460 | 8,050 | 8,050 | 8,540 | 7,970 | 1.77M |
| July 31, 2025 | 8,230 | 8,590 | 8,590 | 8,930 | 8,120 | 3.46M |
| July 30, 2025 | 8,420 | 8,170 | 8,170 | 8,470 | 8,120 | 1.3M |
| July 29, 2025 | 8,350 | 8,240 | 8,240 | 8,450 | 8,040 | 1.36M |
| July 28, 2025 | 8,460 | 8,300 | 8,300 | 8,500 | 8,150 | 1.05M |
| July 25, 2025 | 8,540 | 8,490 | 8,490 | 8,800 | 8,460 | 1.22M |
| July 24, 2025 | 9,110 | 8,720 | 8,720 | 9,210 | 8,480 | 2.63M |
| July 23, 2025 | 9,840 | 9,080 | 9,080 | 9,840 | 8,860 | 4.75M |
| July 22, 2025 | 8,900 | 10,360 | 10,360 | 11,400 | 8,630 | 27.83M |
| July 21, 2025 | 8,160 | 9,080 | 9,080 | 9,250 | 8,150 | 8.25M |
| July 18, 2025 | 8,160 | 7,990 | 7,990 | 8,160 | 7,890 | 1.21M |
| July 17, 2025 | 8,340 | 8,230 | 8,230 | 8,390 | 8,050 | 1.32M |
| July 16, 2025 | 8,920 | 8,330 | 8,330 | 8,940 | 8,190 | 2.43M |
| July 15, 2025 | 8,860 | 8,760 | 8,760 | 9,080 | 8,680 | 1.64M |
| July 14, 2025 | 9,780 | 9,010 | 9,010 | 9,980 | 8,960 | 2.58M |
| July 11, 2025 | 9,940 | 9,350 | 9,350 | 9,990 | 9,310 | 2.57M |
| July 10, 2025 | 9,740 | 10,140 | 10,140 | 10,140 | 9,450 | 2.48M |
| July 09, 2025 | 9,050 | 9,920 | 9,920 | 9,920 | 8,810 | 6.99M |
| July 08, 2025 | 8,350 | 8,890 | 8,890 | 8,930 | 8,240 | 3.13M |
| July 07, 2025 | 8,500 | 8,140 | 8,140 | 8,580 | 7,800 | 2.85M |
| July 04, 2025 | 8,130 | 8,330 | 8,330 | 8,440 | 7,910 | 1.69M |
| July 03, 2025 | 8,930 | 8,220 | 8,220 | 8,930 | 8,110 | 2.15M |
| July 02, 2025 | 8,750 | 8,880 | 8,880 | 9,030 | 8,540 | 1.54M |
| July 01, 2025 | 8,970 | 8,810 | 8,810 | 8,990 | 8,600 | 1.26M |
| June 30, 2025 | 8,450 | 8,930 | 8,930 | 9,080 | 8,290 | 2.42M |
| June 27, 2025 | 8,640 | 8,450 | 8,450 | 8,790 | 8,310 | 1.46M |
| June 26, 2025 | 8,490 | 8,590 | 8,590 | 8,720 | 8,000 | 1.97M |
| June 25, 2025 | 8,510 | 8,390 | 8,390 | 8,510 | 8,190 | 918,228 |
| June 24, 2025 | 8,750 | 8,430 | 8,430 | 8,780 | 8,400 | 1.63M |
| June 23, 2025 | 8,050 | 8,480 | 8,480 | 8,600 | 7,900 | 2.82M |
| June 20, 2025 | 7,470 | 8,140 | 8,140 | 8,600 | 7,370 | 8.18M |
| June 19, 2025 | 7,230 | 7,470 | 7,470 | 7,700 | 7,070 | 4.07M |
| June 18, 2025 | 7,170 | 7,110 | 7,110 | 7,480 | 7,020 | 1.37M |
| June 17, 2025 | 7,010 | 7,230 | 7,230 | 7,370 | 6,950 | 1.88M |
| June 16, 2025 | 6,530 | 7,020 | 7,020 | 7,040 | 6,500 | 1.2M |
| June 13, 2025 | 6,900 | 6,550 | 6,550 | 6,900 | 6,480 | 1.47M |
| June 12, 2025 | 6,850 | 6,880 | 6,880 | 6,950 | 6,740 | 726,714 |
| June 11, 2025 | 7,280 | 6,890 | 6,890 | 7,290 | 6,810 | 1.53M |
| June 10, 2025 | 6,920 | 7,150 | 7,150 | 7,220 | 6,790 | 2.49M |
| June 09, 2025 | 6,800 | 6,830 | 6,830 | 7,080 | 6,760 | 1.65M |
| June 05, 2025 | 6,770 | 6,800 | 6,800 | 7,040 | 6,630 | 2.27M |
| June 04, 2025 | 6,550 | 6,630 | 6,630 | 6,730 | 6,400 | 1.59M |
| June 02, 2025 | 6,300 | 6,430 | 6,430 | 6,580 | 6,200 | 1.52M |
| May 30, 2025 | 6,300 | 6,200 | 6,200 | 6,350 | 6,030 | 1.12M |
| May 29, 2025 | 6,250 | 6,370 | 6,370 | 6,420 | 6,060 | 1.86M |
| May 28, 2025 | 6,200 | 6,390 | 6,390 | 6,800 | 6,160 | 12.86M |
| May 27, 2025 | 6,020 | 5,920 | 5,920 | 6,060 | 5,860 | 733,246 |
| May 26, 2025 | 6,150 | 6,050 | 6,050 | 6,180 | 5,910 | 1.45M |
| May 23, 2025 | 5,750 | 6,020 | 6,020 | 6,080 | 5,690 | 2.14M |