6,810.00
-60(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,870 | 6,810 | 6,810 | 7,060 | 6,780 | 172,978 |
| August 21, 2025 | 7,100 | 6,870 | 6,870 | 7,100 | 6,800 | 164,494 |
| August 20, 2025 | 7,320 | 7,100 | 7,100 | 7,320 | 6,900 | 219,698 |
| August 19, 2025 | 7,650 | 7,530 | 7,530 | 7,750 | 7,510 | 168,731 |
| August 18, 2025 | 8,000 | 7,750 | 7,750 | 8,000 | 7,650 | 146,111 |
| August 14, 2025 | 8,110 | 8,080 | 8,080 | 8,160 | 8,050 | 40,289 |
| August 13, 2025 | 8,210 | 8,150 | 8,150 | 8,220 | 8,060 | 59,591 |
| August 12, 2025 | 8,400 | 8,170 | 8,170 | 8,430 | 8,160 | 67,683 |
| August 11, 2025 | 8,380 | 8,390 | 8,390 | 8,470 | 8,330 | 62,999 |
| August 08, 2025 | 8,470 | 8,400 | 8,400 | 8,470 | 8,340 | 33,808 |
| August 07, 2025 | 8,300 | 8,370 | 8,370 | 8,420 | 8,300 | 48,723 |
| August 06, 2025 | 8,240 | 8,290 | 8,290 | 8,330 | 8,180 | 55,083 |
| August 05, 2025 | 8,210 | 8,210 | 8,210 | 8,330 | 8,190 | 76,600 |
| August 04, 2025 | 8,200 | 8,200 | 8,200 | 8,290 | 8,090 | 73,992 |
| August 01, 2025 | 8,370 | 8,360 | 8,360 | 8,530 | 8,090 | 234,879 |
| July 31, 2025 | 8,110 | 8,220 | 8,220 | 8,240 | 8,080 | 72,455 |
| July 30, 2025 | 8,090 | 8,110 | 8,110 | 8,130 | 8,060 | 35,692 |
| July 29, 2025 | 7,990 | 8,070 | 8,070 | 8,140 | 7,960 | 61,885 |
| July 28, 2025 | 8,010 | 8,090 | 8,090 | 8,150 | 8,000 | 105,557 |
| July 25, 2025 | 8,230 | 8,140 | 8,140 | 8,230 | 8,080 | 64,916 |
| July 24, 2025 | 8,280 | 8,240 | 8,240 | 8,360 | 8,100 | 69,988 |
| July 23, 2025 | 8,310 | 8,250 | 8,250 | 8,450 | 8,140 | 106,201 |
| July 22, 2025 | 8,170 | 8,450 | 8,450 | 8,720 | 8,130 | 355,183 |
| July 21, 2025 | 8,270 | 8,140 | 8,140 | 8,280 | 8,120 | 56,440 |
| July 18, 2025 | 8,200 | 8,220 | 8,220 | 8,220 | 8,110 | 58,885 |
| July 17, 2025 | 8,260 | 8,180 | 8,180 | 8,260 | 8,150 | 57,325 |
| July 16, 2025 | 8,260 | 8,330 | 8,330 | 8,340 | 8,190 | 51,000 |
| July 15, 2025 | 8,240 | 8,280 | 8,280 | 8,320 | 8,160 | 58,867 |
| July 14, 2025 | 8,260 | 8,250 | 8,250 | 8,300 | 8,110 | 93,346 |
| July 11, 2025 | 8,310 | 8,280 | 8,280 | 8,420 | 8,220 | 110,266 |
| July 10, 2025 | 8,550 | 8,460 | 8,460 | 8,550 | 8,390 | 49,628 |
| July 09, 2025 | 8,420 | 8,480 | 8,480 | 8,590 | 8,410 | 28,235 |
| July 08, 2025 | 8,360 | 8,470 | 8,470 | 8,540 | 8,350 | 66,343 |
| July 07, 2025 | 8,610 | 8,480 | 8,480 | 8,610 | 8,450 | 54,391 |
| July 04, 2025 | 8,710 | 8,550 | 8,550 | 8,830 | 8,530 | 83,818 |
| July 03, 2025 | 8,750 | 8,740 | 8,740 | 8,820 | 8,660 | 51,781 |
| July 02, 2025 | 8,800 | 8,720 | 8,720 | 8,870 | 8,600 | 77,498 |
| July 01, 2025 | 8,900 | 8,880 | 8,880 | 8,950 | 8,790 | 79,441 |
| June 30, 2025 | 8,950 | 8,720 | 8,720 | 8,980 | 8,700 | 97,307 |
| June 27, 2025 | 9,180 | 8,900 | 8,900 | 9,400 | 8,850 | 198,111 |
| June 26, 2025 | 9,150 | 8,850 | 8,850 | 9,250 | 8,780 | 116,614 |
| June 25, 2025 | 9,270 | 9,120 | 9,120 | 9,270 | 9,110 | 118,208 |
| June 24, 2025 | 9,180 | 9,190 | 9,190 | 9,240 | 9,020 | 129,187 |
| June 23, 2025 | 9,050 | 9,180 | 9,180 | 9,300 | 8,900 | 152,873 |
| June 20, 2025 | 9,430 | 9,040 | 9,040 | 9,430 | 9,010 | 143,878 |
| June 19, 2025 | 8,880 | 9,150 | 9,150 | 9,250 | 8,670 | 271,328 |
| June 18, 2025 | 9,090 | 8,890 | 8,890 | 9,200 | 8,790 | 140,075 |
| June 17, 2025 | 9,350 | 9,030 | 9,030 | 9,470 | 9,000 | 219,732 |
| June 16, 2025 | 9,400 | 9,480 | 9,480 | 9,500 | 9,100 | 304,965 |
| June 13, 2025 | 9,200 | 9,100 | 9,100 | 9,320 | 8,880 | 370,869 |
| June 12, 2025 | 8,940 | 8,780 | 8,780 | 9,100 | 8,440 | 1.87M |
| June 11, 2025 | 8,410 | 8,790 | 8,790 | 8,970 | 8,400 | 170,926 |
| June 10, 2025 | 8,720 | 8,490 | 8,490 | 8,760 | 8,470 | 186,944 |
| June 09, 2025 | 8,590 | 8,680 | 8,680 | 8,800 | 8,530 | 157,948 |
| June 05, 2025 | 8,170 | 8,460 | 8,460 | 8,490 | 8,130 | 146,940 |
| June 04, 2025 | 8,230 | 8,120 | 8,120 | 8,240 | 8,010 | 114,031 |
| June 02, 2025 | 8,060 | 7,940 | 7,940 | 8,060 | 7,870 | 148,662 |
| May 30, 2025 | 8,110 | 8,060 | 8,060 | 8,170 | 8,030 | 131,020 |
| May 29, 2025 | 8,290 | 8,170 | 8,170 | 8,290 | 8,110 | 124,817 |
| May 28, 2025 | 8,180 | 8,190 | 8,190 | 8,260 | 8,130 | 72,667 |