8,360.00
+20(+0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,340 | 8,360 | 8,360 | 8,410 | 8,300 | 38,229 |
| August 21, 2025 | 8,450 | 8,340 | 8,340 | 8,520 | 8,320 | 52,061 |
| August 20, 2025 | 8,550 | 8,440 | 8,440 | 8,650 | 8,270 | 84,932 |
| August 19, 2025 | 8,720 | 8,680 | 8,680 | 8,760 | 8,520 | 89,497 |
| August 18, 2025 | 9,030 | 8,700 | 8,700 | 9,030 | 8,630 | 177,794 |
| August 14, 2025 | 9,260 | 9,110 | 9,110 | 9,270 | 9,030 | 100,316 |
| August 13, 2025 | 9,020 | 9,260 | 9,260 | 9,340 | 8,980 | 251,802 |
| August 12, 2025 | 9,080 | 8,950 | 8,950 | 9,200 | 8,900 | 71,581 |
| August 11, 2025 | 9,100 | 9,160 | 9,160 | 9,240 | 9,100 | 80,984 |
| August 08, 2025 | 8,950 | 9,100 | 9,100 | 9,230 | 8,880 | 113,201 |
| August 07, 2025 | 9,060 | 8,870 | 8,870 | 9,130 | 8,840 | 153,147 |
| August 06, 2025 | 9,000 | 8,980 | 8,980 | 9,020 | 8,880 | 62,091 |
| August 05, 2025 | 9,010 | 9,000 | 9,000 | 9,170 | 8,880 | 74,576 |
| August 04, 2025 | 8,890 | 9,010 | 9,010 | 9,020 | 8,730 | 62,269 |
| August 01, 2025 | 9,120 | 8,890 | 8,890 | 9,120 | 8,780 | 107,520 |
| July 31, 2025 | 9,240 | 9,150 | 9,150 | 9,260 | 9,010 | 93,089 |
| July 30, 2025 | 8,870 | 9,200 | 9,200 | 9,270 | 8,830 | 166,474 |
| July 29, 2025 | 8,890 | 8,870 | 8,870 | 8,980 | 8,700 | 97,167 |
| July 28, 2025 | 8,880 | 8,990 | 8,990 | 9,020 | 8,750 | 111,505 |
| July 25, 2025 | 9,040 | 8,880 | 8,880 | 9,140 | 8,850 | 94,943 |
| July 24, 2025 | 9,400 | 9,030 | 9,030 | 9,400 | 9,010 | 205,468 |
| July 23, 2025 | 9,510 | 9,230 | 9,230 | 9,520 | 9,100 | 297,011 |
| July 22, 2025 | 9,290 | 9,500 | 9,500 | 9,980 | 9,150 | 1.46M |
| July 21, 2025 | 8,820 | 9,090 | 9,090 | 9,170 | 8,820 | 210,472 |
| July 18, 2025 | 8,900 | 8,820 | 8,820 | 8,900 | 8,750 | 52,447 |
| July 17, 2025 | 8,910 | 8,870 | 8,870 | 8,910 | 8,670 | 67,446 |
| July 16, 2025 | 8,880 | 8,900 | 8,900 | 8,960 | 8,740 | 127,875 |
| July 15, 2025 | 8,790 | 8,900 | 8,900 | 8,950 | 8,630 | 168,976 |
| July 14, 2025 | 8,780 | 8,740 | 8,740 | 8,810 | 8,660 | 57,555 |
| July 11, 2025 | 8,730 | 8,780 | 8,780 | 8,830 | 8,670 | 89,927 |
| July 10, 2025 | 8,600 | 8,770 | 8,770 | 8,890 | 8,530 | 200,897 |
| July 09, 2025 | 8,470 | 8,560 | 8,560 | 8,590 | 8,470 | 27,555 |
| July 08, 2025 | 8,450 | 8,540 | 8,540 | 8,590 | 8,400 | 55,297 |
| July 07, 2025 | 8,520 | 8,530 | 8,530 | 8,550 | 8,440 | 37,246 |
| July 04, 2025 | 8,550 | 8,520 | 8,520 | 8,560 | 8,430 | 44,287 |
| July 03, 2025 | 8,350 | 8,550 | 8,550 | 8,590 | 8,350 | 107,729 |
| July 02, 2025 | 8,400 | 8,400 | 8,400 | 8,420 | 8,210 | 88,901 |
| July 01, 2025 | 8,380 | 8,400 | 8,400 | 8,470 | 8,330 | 103,271 |
| June 30, 2025 | 8,270 | 8,340 | 8,340 | 8,380 | 8,270 | 35,227 |
| June 27, 2025 | 8,490 | 8,300 | 8,300 | 8,490 | 8,270 | 47,010 |
| June 26, 2025 | 8,610 | 8,490 | 8,490 | 8,610 | 8,400 | 33,461 |
| June 25, 2025 | 8,560 | 8,570 | 8,570 | 8,600 | 8,350 | 65,108 |
| June 24, 2025 | 8,250 | 8,490 | 8,490 | 8,510 | 8,250 | 74,247 |
| June 23, 2025 | 8,340 | 8,160 | 8,160 | 8,400 | 8,040 | 87,188 |
| June 20, 2025 | 8,390 | 8,460 | 8,460 | 8,480 | 8,310 | 51,322 |
| June 19, 2025 | 8,290 | 8,390 | 8,390 | 8,400 | 8,200 | 39,904 |
| June 18, 2025 | 8,280 | 8,290 | 8,290 | 8,330 | 8,180 | 46,681 |
| June 17, 2025 | 8,230 | 8,250 | 8,250 | 8,360 | 8,130 | 46,849 |
| June 16, 2025 | 8,170 | 8,220 | 8,220 | 8,360 | 8,010 | 43,206 |
| June 13, 2025 | 8,530 | 8,220 | 8,220 | 8,530 | 8,105 | 87,394 |
| June 12, 2025 | 8,460 | 8,500 | 8,500 | 8,570 | 8,410 | 85,915 |
| June 11, 2025 | 8,500 | 8,470 | 8,470 | 8,570 | 8,320 | 159,630 |
| June 10, 2025 | 8,470 | 8,440 | 8,440 | 8,560 | 8,400 | 38,626 |
| June 09, 2025 | 8,500 | 8,490 | 8,490 | 8,550 | 8,400 | 53,405 |
| June 05, 2025 | 8,300 | 8,450 | 8,450 | 8,580 | 8,300 | 54,051 |
| June 04, 2025 | 8,240 | 8,300 | 8,300 | 8,330 | 8,190 | 24,816 |
| June 02, 2025 | 8,240 | 8,120 | 8,120 | 8,240 | 8,080 | 24,779 |
| May 30, 2025 | 8,240 | 8,240 | 8,240 | 8,280 | 8,150 | 18,154 |
| May 29, 2025 | 8,210 | 8,240 | 8,240 | 8,240 | 8,130 | 25,047 |
| May 28, 2025 | 8,070 | 8,180 | 8,180 | 8,500 | 8,060 | 39,912 |