8,820.00
-160(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,280 | 8,980 | 8,980 | 9,280 | 8,800 | 11,705 |
| August 14, 2025 | 9,040 | 9,020 | 9,020 | 9,250 | 8,980 | 12,779 |
| August 13, 2025 | 9,280 | 9,150 | 9,150 | 9,280 | 8,630 | 8,930 |
| August 12, 2025 | 9,100 | 9,190 | 9,190 | 9,240 | 9,070 | 16,007 |
| August 11, 2025 | 9,270 | 9,080 | 9,080 | 9,440 | 9,060 | 8,479 |
| August 08, 2025 | 8,950 | 9,270 | 9,270 | 9,430 | 8,650 | 16,849 |
| August 07, 2025 | 8,840 | 8,950 | 8,950 | 9,030 | 8,780 | 11,119 |
| August 06, 2025 | 8,770 | 8,840 | 8,840 | 8,880 | 8,630 | 4,002 |
| August 05, 2025 | 8,570 | 8,730 | 8,730 | 8,730 | 8,390 | 9,286 |
| August 04, 2025 | 8,670 | 8,570 | 8,570 | 8,670 | 8,520 | 3,958 |
| August 01, 2025 | 8,820 | 8,670 | 8,670 | 8,850 | 8,600 | 8,009 |
| July 31, 2025 | 8,420 | 8,820 | 8,820 | 8,930 | 8,390 | 9,883 |
| July 30, 2025 | 8,600 | 8,340 | 8,340 | 8,760 | 8,340 | 9,010 |
| July 29, 2025 | 8,540 | 8,600 | 8,600 | 8,740 | 8,310 | 7,439 |
| July 28, 2025 | 8,660 | 8,450 | 8,450 | 8,830 | 8,420 | 5,939 |
| July 25, 2025 | 8,780 | 8,760 | 8,760 | 8,780 | 8,570 | 9,032 |
| July 24, 2025 | 8,410 | 8,780 | 8,780 | 9,100 | 8,410 | 27,324 |
| July 23, 2025 | 8,390 | 8,730 | 8,730 | 9,220 | 8,330 | 52,263 |
| July 22, 2025 | 8,370 | 8,310 | 8,310 | 8,490 | 8,200 | 5,254 |
| July 21, 2025 | 8,760 | 8,290 | 8,290 | 8,930 | 8,290 | 10,658 |
| July 18, 2025 | 8,730 | 8,680 | 8,680 | 8,730 | 8,000 | 19,339 |
| July 17, 2025 | 8,650 | 8,650 | 8,650 | 8,710 | 8,630 | 8,215 |
| July 16, 2025 | 8,650 | 8,650 | 8,650 | 8,780 | 8,460 | 6,886 |
| July 15, 2025 | 8,580 | 8,650 | 8,650 | 8,900 | 8,380 | 3,789 |
| July 14, 2025 | 9,140 | 8,500 | 8,500 | 9,140 | 8,350 | 18,189 |
| July 11, 2025 | 8,740 | 8,760 | 8,760 | 8,890 | 8,590 | 8,445 |
| July 10, 2025 | 9,010 | 8,740 | 8,740 | 9,010 | 8,500 | 8,305 |
| July 09, 2025 | 8,950 | 8,640 | 8,640 | 8,990 | 8,450 | 35,088 |
| July 08, 2025 | 8,850 | 8,910 | 8,910 | 8,980 | 8,480 | 21,551 |
| July 07, 2025 | 9,130 | 8,850 | 8,850 | 9,130 | 8,680 | 24,262 |
| July 04, 2025 | 9,320 | 9,170 | 9,170 | 9,320 | 9,030 | 10,331 |
| July 03, 2025 | 9,330 | 9,050 | 9,050 | 9,330 | 9,030 | 3,184 |
| July 02, 2025 | 9,310 | 9,140 | 9,140 | 9,310 | 8,910 | 10,849 |
| July 01, 2025 | 9,110 | 9,000 | 9,000 | 9,230 | 9,000 | 8,458 |
| June 30, 2025 | 9,150 | 9,100 | 9,100 | 9,150 | 9,000 | 5,360 |
| June 27, 2025 | 8,970 | 9,150 | 9,150 | 9,180 | 8,900 | 5,547 |
| June 26, 2025 | 9,370 | 8,970 | 8,970 | 9,370 | 8,970 | 9,242 |
| June 25, 2025 | 9,060 | 9,110 | 9,110 | 9,270 | 9,000 | 4,053 |
| June 24, 2025 | 9,260 | 9,020 | 9,020 | 9,260 | 8,690 | 15,869 |
| June 23, 2025 | 9,330 | 9,210 | 9,210 | 9,390 | 9,170 | 7,019 |
| June 20, 2025 | 9,650 | 9,400 | 9,400 | 9,650 | 9,250 | 6,384 |
| June 19, 2025 | 9,300 | 9,400 | 9,400 | 9,400 | 9,210 | 5,934 |
| June 18, 2025 | 9,300 | 9,300 | 9,300 | 9,330 | 9,100 | 6,901 |
| June 17, 2025 | 9,500 | 9,300 | 9,300 | 9,540 | 9,100 | 38,164 |
| June 16, 2025 | 9,820 | 9,580 | 9,580 | 9,860 | 9,250 | 19,815 |
| June 13, 2025 | 10,200 | 9,820 | 9,820 | 10,200 | 9,650 | 35,082 |
| June 12, 2025 | 10,200 | 10,080 | 10,080 | 10,340 | 9,900 | 52,755 |
| June 11, 2025 | 9,840 | 9,950 | 9,950 | 10,330 | 9,830 | 5,124 |
| June 10, 2025 | 9,870 | 9,930 | 9,930 | 10,000 | 9,870 | 6,537 |
| June 09, 2025 | 9,940 | 9,870 | 9,870 | 9,950 | 9,720 | 24,074 |
| June 05, 2025 | 9,800 | 9,920 | 9,920 | 10,400 | 9,710 | 71,656 |
| June 04, 2025 | 9,600 | 9,790 | 9,790 | 9,790 | 9,600 | 15,291 |
| June 02, 2025 | 9,570 | 9,620 | 9,620 | 9,800 | 9,500 | 4,698 |
| May 30, 2025 | 9,620 | 9,670 | 9,670 | 9,720 | 9,400 | 5,938 |
| May 29, 2025 | 10,020 | 9,620 | 9,620 | 10,020 | 9,330 | 14,932 |
| May 28, 2025 | 9,710 | 9,870 | 9,870 | 10,050 | 9,620 | 26,786 |
| May 27, 2025 | 9,740 | 9,710 | 9,710 | 9,750 | 9,610 | 9,092 |
| May 26, 2025 | 9,740 | 9,710 | 9,710 | 9,740 | 9,580 | 8,785 |
| May 23, 2025 | 9,690 | 9,650 | 9,650 | 9,700 | 9,600 | 10,488 |
| May 22, 2025 | 9,630 | 9,690 | 9,690 | 9,730 | 9,520 | 6,261 |