11,280.00
+180(+1.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11,100 | 11,280 | 11,280 | 11,830 | 11,050 | 987,223 |
| August 14, 2025 | 10,270 | 11,100 | 11,100 | 11,780 | 9,910 | 2.6M |
| August 13, 2025 | 10,230 | 10,100 | 10,100 | 10,260 | 9,840 | 511,667 |
| August 12, 2025 | 10,480 | 10,180 | 10,180 | 10,870 | 10,090 | 634,654 |
| August 11, 2025 | 11,130 | 10,480 | 10,480 | 11,180 | 10,320 | 1.05M |
| August 08, 2025 | 10,500 | 11,300 | 11,300 | 11,450 | 10,220 | 1.67M |
| August 07, 2025 | 10,280 | 10,540 | 10,540 | 10,730 | 9,980 | 1.6M |
| August 06, 2025 | 9,790 | 10,100 | 10,100 | 10,225 | 9,710 | 1.26M |
| August 05, 2025 | 9,680 | 9,690 | 9,690 | 9,850 | 9,560 | 349,996 |
| August 04, 2025 | 9,410 | 9,630 | 9,630 | 9,680 | 9,140 | 319,686 |
| August 01, 2025 | 9,350 | 9,410 | 9,410 | 9,780 | 9,280 | 519,744 |
| July 31, 2025 | 9,720 | 9,540 | 9,540 | 10,080 | 9,440 | 627,426 |
| July 30, 2025 | 10,110 | 9,630 | 9,630 | 10,150 | 9,600 | 483,284 |
| July 29, 2025 | 9,720 | 9,920 | 9,920 | 10,010 | 9,450 | 527,322 |
| July 28, 2025 | 9,370 | 9,870 | 9,870 | 10,210 | 9,130 | 1.38M |
| July 25, 2025 | 9,150 | 9,160 | 9,160 | 9,530 | 9,010 | 364,608 |
| July 24, 2025 | 9,390 | 9,140 | 9,140 | 10,290 | 9,110 | 1.46M |
| July 23, 2025 | 8,960 | 9,160 | 9,160 | 9,340 | 8,870 | 468,589 |
| July 22, 2025 | 9,340 | 8,860 | 8,860 | 9,490 | 8,580 | 848,194 |
| July 21, 2025 | 9,440 | 9,300 | 9,300 | 9,490 | 9,050 | 360,803 |
| July 18, 2025 | 9,790 | 9,440 | 9,440 | 9,790 | 9,350 | 540,685 |
| July 17, 2025 | 9,490 | 9,820 | 9,820 | 10,150 | 9,370 | 1.84M |
| July 16, 2025 | 9,110 | 9,230 | 9,230 | 9,550 | 8,910 | 1.43M |
| July 15, 2025 | 8,930 | 8,890 | 8,890 | 8,990 | 8,550 | 481,632 |
| July 14, 2025 | 8,870 | 8,930 | 8,930 | 9,030 | 8,550 | 1.08M |
| July 11, 2025 | 9,280 | 8,660 | 8,560 | 9,300 | 8,580 | 1.08M |
| July 10, 2025 | 9,410 | 9,400 | 9,400 | 9,710 | 9,150 | 1.1M |
| July 09, 2025 | 8,930 | 9,340 | 9,340 | 9,480 | 8,710 | 2.12M |
| July 08, 2025 | 7,620 | 8,840 | 8,840 | 9,050 | 7,610 | 6.7M |
| July 07, 2025 | 7,540 | 7,580 | 7,580 | 7,650 | 7,490 | 52,028 |
| July 04, 2025 | 7,670 | 7,540 | 7,540 | 7,720 | 7,530 | 157,676 |
| July 03, 2025 | 7,730 | 7,670 | 7,670 | 7,730 | 7,630 | 76,091 |
| July 02, 2025 | 7,770 | 7,690 | 7,690 | 7,840 | 7,590 | 111,541 |
| July 01, 2025 | 7,830 | 7,770 | 7,770 | 7,890 | 7,730 | 117,063 |
| June 30, 2025 | 7,620 | 7,780 | 7,780 | 7,850 | 7,620 | 121,046 |
| June 27, 2025 | 7,610 | 7,510 | 7,510 | 7,680 | 7,440 | 73,133 |
| June 26, 2025 | 7,830 | 7,570 | 7,570 | 7,840 | 7,470 | 98,580 |
| June 25, 2025 | 8,020 | 7,740 | 7,740 | 8,020 | 7,720 | 122,346 |
| June 24, 2025 | 8,070 | 7,950 | 7,950 | 8,070 | 7,820 | 176,976 |
| June 23, 2025 | 8,110 | 8,080 | 8,080 | 8,110 | 7,850 | 321,158 |
| June 20, 2025 | 7,540 | 7,850 | 7,850 | 7,860 | 7,420 | 587,746 |
| June 19, 2025 | 7,450 | 7,480 | 7,480 | 7,550 | 7,400 | 107,171 |
| June 18, 2025 | 7,250 | 7,380 | 7,380 | 7,380 | 7,220 | 67,421 |
| June 17, 2025 | 7,230 | 7,290 | 7,290 | 7,300 | 7,100 | 102,568 |
| June 16, 2025 | 7,130 | 7,150 | 7,150 | 7,200 | 7,010 | 86,796 |
| June 13, 2025 | 7,350 | 7,140 | 7,140 | 7,350 | 7,110 | 123,376 |
| June 12, 2025 | 7,390 | 7,380 | 7,380 | 7,440 | 7,300 | 62,122 |
| June 11, 2025 | 7,320 | 7,330 | 7,330 | 7,340 | 7,260 | 73,056 |
| June 10, 2025 | 7,220 | 7,260 | 7,260 | 7,260 | 7,180 | 56,272 |
| June 09, 2025 | 7,190 | 7,220 | 7,220 | 7,240 | 7,150 | 59,154 |
| June 05, 2025 | 7,190 | 7,110 | 7,110 | 7,240 | 7,110 | 79,843 |
| June 04, 2025 | 7,120 | 7,190 | 7,190 | 7,210 | 7,070 | 54,191 |
| June 02, 2025 | 7,140 | 7,130 | 7,130 | 7,180 | 7,100 | 45,168 |
| May 30, 2025 | 7,140 | 7,090 | 7,090 | 7,160 | 7,080 | 50,838 |
| May 29, 2025 | 7,140 | 7,100 | 7,100 | 7,150 | 7,070 | 50,442 |
| May 28, 2025 | 7,130 | 7,100 | 7,100 | 7,190 | 7,090 | 35,395 |
| May 27, 2025 | 7,100 | 7,120 | 7,120 | 7,180 | 7,080 | 63,060 |
| May 26, 2025 | 7,210 | 7,070 | 7,070 | 7,210 | 6,840 | 44,985 |
| May 23, 2025 | 6,990 | 7,130 | 7,130 | 7,160 | 6,920 | 88,622 |
| May 22, 2025 | 6,980 | 6,950 | 6,950 | 7,010 | 6,900 | 39,945 |