8,730.00
-40(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,820 | 8,730 | 8,730 | 8,820 | 8,580 | 29,512 |
| August 14, 2025 | 8,840 | 8,770 | 8,770 | 8,840 | 8,650 | 23,790 |
| August 13, 2025 | 8,820 | 8,770 | 8,770 | 8,880 | 8,710 | 11,333 |
| August 12, 2025 | 8,980 | 8,820 | 8,820 | 8,980 | 8,770 | 13,066 |
| August 11, 2025 | 8,950 | 8,820 | 8,820 | 9,060 | 8,790 | 51,470 |
| August 08, 2025 | 9,180 | 9,060 | 9,060 | 9,220 | 9,050 | 21,451 |
| August 07, 2025 | 9,220 | 9,120 | 9,120 | 9,240 | 9,120 | 17,963 |
| August 06, 2025 | 9,070 | 9,180 | 9,180 | 9,220 | 8,970 | 43,399 |
| August 05, 2025 | 8,920 | 9,010 | 9,010 | 9,170 | 8,860 | 60,089 |
| August 04, 2025 | 8,680 | 8,750 | 8,750 | 8,860 | 8,630 | 32,903 |
| August 01, 2025 | 8,960 | 8,680 | 8,680 | 8,960 | 8,670 | 42,932 |
| July 31, 2025 | 9,060 | 9,000 | 9,000 | 9,130 | 8,760 | 64,445 |
| July 30, 2025 | 9,040 | 9,000 | 9,000 | 9,080 | 8,660 | 41,108 |
| July 29, 2025 | 8,980 | 9,050 | 9,050 | 9,130 | 8,740 | 62,323 |
| July 28, 2025 | 8,720 | 8,960 | 8,960 | 9,570 | 8,660 | 150,263 |
| July 25, 2025 | 8,670 | 8,610 | 8,610 | 8,780 | 8,570 | 30,141 |
| July 24, 2025 | 8,950 | 8,660 | 8,660 | 9,020 | 8,610 | 52,414 |
| July 23, 2025 | 9,170 | 8,980 | 8,980 | 9,170 | 8,950 | 18,473 |
| July 22, 2025 | 9,130 | 9,090 | 9,090 | 9,200 | 9,000 | 56,965 |
| July 21, 2025 | 9,220 | 9,150 | 9,150 | 9,220 | 9,120 | 23,376 |
| July 18, 2025 | 9,250 | 9,220 | 9,220 | 9,310 | 9,090 | 39,133 |
| July 17, 2025 | 9,340 | 9,250 | 9,250 | 9,340 | 9,180 | 37,852 |
| July 16, 2025 | 9,490 | 9,340 | 9,340 | 9,490 | 9,220 | 69,511 |
| July 15, 2025 | 9,480 | 9,440 | 9,440 | 9,480 | 9,300 | 60,590 |
| July 14, 2025 | 9,220 | 9,440 | 9,440 | 9,480 | 9,070 | 70,300 |
| July 11, 2025 | 9,300 | 9,200 | 9,200 | 9,370 | 9,160 | 50,209 |
| July 10, 2025 | 9,270 | 9,230 | 9,230 | 9,390 | 9,180 | 68,019 |
| July 09, 2025 | 9,120 | 9,240 | 9,240 | 9,500 | 8,950 | 173,370 |
| July 08, 2025 | 8,920 | 9,000 | 9,000 | 9,040 | 8,900 | 35,205 |
| July 07, 2025 | 8,790 | 8,920 | 8,920 | 9,050 | 8,730 | 60,294 |
| July 04, 2025 | 9,000 | 8,790 | 8,790 | 9,000 | 8,760 | 56,457 |
| July 03, 2025 | 8,810 | 8,940 | 8,940 | 8,990 | 8,710 | 109,647 |
| July 02, 2025 | 8,670 | 8,780 | 8,780 | 8,850 | 8,510 | 67,698 |
| July 01, 2025 | 8,410 | 8,670 | 8,670 | 8,760 | 8,390 | 71,963 |
| June 30, 2025 | 8,330 | 8,460 | 8,460 | 8,600 | 8,330 | 57,143 |
| June 27, 2025 | 8,350 | 8,290 | 8,290 | 8,430 | 8,260 | 50,571 |
| June 26, 2025 | 8,160 | 8,350 | 8,350 | 8,450 | 7,930 | 84,231 |
| June 25, 2025 | 8,170 | 8,110 | 8,110 | 8,170 | 8,080 | 11,365 |
| June 24, 2025 | 8,150 | 8,150 | 8,150 | 8,180 | 7,980 | 46,680 |
| June 23, 2025 | 7,990 | 7,870 | 7,870 | 8,070 | 7,870 | 62,706 |
| June 20, 2025 | 8,010 | 7,970 | 7,970 | 8,110 | 7,950 | 54,358 |
| June 19, 2025 | 7,910 | 8,010 | 8,010 | 8,050 | 7,840 | 37,406 |
| June 18, 2025 | 7,830 | 7,900 | 7,900 | 7,950 | 7,800 | 22,565 |
| June 17, 2025 | 8,100 | 7,830 | 7,830 | 8,100 | 7,810 | 27,058 |
| June 16, 2025 | 7,880 | 7,960 | 7,960 | 8,040 | 7,750 | 23,485 |
| June 13, 2025 | 8,300 | 7,970 | 7,970 | 8,300 | 7,930 | 42,225 |
| June 12, 2025 | 8,170 | 8,150 | 8,150 | 8,190 | 8,130 | 17,272 |
| June 11, 2025 | 8,100 | 8,170 | 8,170 | 8,230 | 8,050 | 14,118 |
| June 10, 2025 | 8,160 | 8,180 | 8,180 | 8,240 | 8,040 | 30,986 |
| June 09, 2025 | 8,000 | 8,180 | 8,180 | 8,350 | 8,000 | 76,702 |
| June 05, 2025 | 7,880 | 8,000 | 8,000 | 8,030 | 7,870 | 24,710 |
| June 04, 2025 | 7,900 | 7,900 | 7,900 | 7,920 | 7,820 | 12,417 |
| June 02, 2025 | 7,910 | 7,820 | 7,820 | 7,910 | 7,790 | 9,962 |
| May 30, 2025 | 7,930 | 7,890 | 7,890 | 7,950 | 7,770 | 45,423 |
| May 29, 2025 | 7,800 | 7,900 | 7,900 | 7,940 | 7,750 | 54,198 |
| May 28, 2025 | 7,800 | 7,820 | 7,820 | 7,855 | 7,710 | 20,399 |
| May 27, 2025 | 7,800 | 7,730 | 7,730 | 7,800 | 7,670 | 21,545 |
| May 26, 2025 | 7,580 | 7,830 | 7,830 | 7,850 | 7,560 | 14,198 |
| May 23, 2025 | 7,630 | 7,580 | 7,580 | 7,630 | 7,530 | 24,688 |
| May 22, 2025 | 7,550 | 7,570 | 7,570 | 7,590 | 7,500 | 6,162 |