13,700.00
-750(-5.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 14,590 | 14,450 | 14,450 | 15,030 | 14,410 | 532,696 |
| August 18, 2025 | 15,010 | 14,730 | 14,730 | 15,030 | 14,710 | 427,584 |
| August 14, 2025 | 14,450 | 15,000 | 15,000 | 15,000 | 14,200 | 830,956 |
| August 13, 2025 | 14,760 | 14,420 | 14,420 | 14,780 | 14,280 | 631,960 |
| August 12, 2025 | 15,340 | 14,500 | 14,500 | 15,440 | 14,450 | 742,437 |
| August 11, 2025 | 15,200 | 14,980 | 14,980 | 15,300 | 14,820 | 487,814 |
| August 08, 2025 | 15,520 | 15,250 | 15,250 | 15,600 | 15,150 | 645,981 |
| August 07, 2025 | 15,180 | 15,250 | 15,250 | 15,500 | 14,890 | 775,998 |
| August 06, 2025 | 15,090 | 15,070 | 15,070 | 15,880 | 14,530 | 2.36M |
| August 05, 2025 | 15,060 | 14,770 | 14,770 | 15,200 | 14,660 | 987,281 |
| August 04, 2025 | 14,780 | 14,920 | 14,920 | 15,270 | 14,780 | 945,199 |
| August 01, 2025 | 15,740 | 14,770 | 14,770 | 15,860 | 14,630 | 1.43M |
| July 31, 2025 | 16,250 | 16,120 | 16,120 | 16,450 | 15,780 | 939,935 |
| July 30, 2025 | 17,050 | 16,190 | 16,190 | 17,250 | 16,090 | 1.11M |
| July 29, 2025 | 17,420 | 16,880 | 16,880 | 18,110 | 16,790 | 3.17M |
| July 28, 2025 | 17,930 | 16,840 | 16,840 | 17,960 | 16,750 | 1.57M |
| July 25, 2025 | 17,180 | 17,460 | 17,460 | 18,080 | 16,670 | 5.34M |
| July 24, 2025 | 17,860 | 16,760 | 16,760 | 18,070 | 16,760 | 2.32M |
| July 23, 2025 | 17,210 | 17,960 | 17,960 | 19,500 | 16,620 | 11.19M |
| July 22, 2025 | 15,710 | 18,150 | 18,150 | 18,380 | 15,600 | 14.07M |
| July 21, 2025 | 16,720 | 16,040 | 16,040 | 17,260 | 15,840 | 3.08M |
| July 18, 2025 | 16,760 | 15,700 | 15,700 | 16,770 | 15,560 | 2.01M |
| July 17, 2025 | 18,150 | 16,200 | 16,200 | 18,750 | 16,110 | 6.55M |
| July 16, 2025 | 14,960 | 15,920 | 15,920 | 15,990 | 14,940 | 1.97M |
| July 15, 2025 | 16,770 | 15,470 | 15,470 | 16,770 | 15,470 | 1.88M |
| July 14, 2025 | 17,010 | 16,760 | 16,760 | 17,010 | 16,500 | 1.59M |
| July 11, 2025 | 15,680 | 17,780 | 17,780 | 19,540 | 15,400 | 19.93M |
| July 10, 2025 | 15,750 | 15,880 | 15,880 | 16,480 | 15,300 | 7.65M |
| July 09, 2025 | 13,620 | 15,080 | 15,080 | 15,080 | 13,450 | 9.4M |
| July 08, 2025 | 11,700 | 11,600 | 11,600 | 11,740 | 11,120 | 1.39M |
| July 07, 2025 | 11,100 | 10,900 | 10,900 | 11,300 | 10,830 | 721,453 |
| July 04, 2025 | 10,940 | 10,760 | 10,760 | 11,010 | 10,700 | 485,327 |
| July 03, 2025 | 10,850 | 10,790 | 10,790 | 11,200 | 10,740 | 581,773 |
| July 02, 2025 | 12,250 | 10,790 | 10,790 | 12,250 | 10,770 | 1.26M |
| July 01, 2025 | 10,950 | 11,560 | 11,560 | 11,860 | 10,920 | 1.4M |
| June 30, 2025 | 10,900 | 10,970 | 10,970 | 11,230 | 10,690 | 583,178 |
| June 27, 2025 | 11,200 | 11,150 | 11,150 | 11,350 | 10,770 | 806,106 |
| June 26, 2025 | 12,330 | 11,080 | 11,080 | 12,370 | 10,600 | 2.11M |
| June 25, 2025 | 12,400 | 13,180 | 13,180 | 13,300 | 12,400 | 1.28M |
| June 24, 2025 | 12,800 | 13,030 | 13,030 | 13,030 | 12,110 | 1.25M |
| June 23, 2025 | 11,770 | 12,350 | 12,350 | 12,940 | 11,770 | 1.58M |
| June 20, 2025 | 11,280 | 11,840 | 11,840 | 12,020 | 10,970 | 1.89M |
| June 19, 2025 | 12,120 | 11,700 | 11,700 | 12,600 | 11,300 | 5.72M |
| June 18, 2025 | 9,370 | 10,730 | 10,730 | 10,860 | 9,350 | 6.85M |
| June 17, 2025 | 9,320 | 9,140 | 9,140 | 9,360 | 9,000 | 436,698 |
| June 16, 2025 | 8,990 | 9,180 | 9,180 | 9,330 | 8,930 | 552,596 |
| June 13, 2025 | 9,300 | 8,930 | 8,930 | 9,400 | 8,770 | 409,642 |
| June 12, 2025 | 9,170 | 9,120 | 9,120 | 9,280 | 8,960 | 298,455 |
| June 11, 2025 | 8,930 | 9,170 | 9,170 | 9,540 | 8,890 | 906,329 |
| June 10, 2025 | 9,630 | 9,100 | 9,100 | 9,640 | 8,890 | 1M |
| June 09, 2025 | 8,060 | 9,100 | 9,100 | 9,200 | 7,990 | 2.05M |
| June 05, 2025 | 7,610 | 7,790 | 7,790 | 7,810 | 7,610 | 125,358 |
| June 04, 2025 | 7,660 | 7,660 | 7,660 | 7,700 | 7,570 | 88,944 |
| June 02, 2025 | 7,520 | 7,510 | 7,510 | 7,630 | 7,490 | 37,960 |
| May 30, 2025 | 7,600 | 7,550 | 7,550 | 7,670 | 7,520 | 43,407 |
| May 29, 2025 | 7,630 | 7,610 | 7,610 | 7,640 | 7,450 | 60,806 |
| May 28, 2025 | 7,390 | 7,560 | 7,560 | 7,630 | 7,390 | 81,030 |
| May 27, 2025 | 7,260 | 7,330 | 7,330 | 7,400 | 7,260 | 51,340 |
| May 26, 2025 | 7,450 | 7,330 | 7,330 | 7,450 | 7,330 | 38,690 |
| May 23, 2025 | 7,350 | 7,330 | 7,330 | 7,440 | 7,300 | 37,584 |