8,000.00
-20(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,020 | 8,000 | 8,000 | 8,150 | 7,980 | 127,105 |
| August 21, 2025 | 8,140 | 8,020 | 8,020 | 8,230 | 7,980 | 108,245 |
| August 20, 2025 | 8,000 | 8,070 | 8,070 | 8,110 | 7,980 | 143,996 |
| August 19, 2025 | 7,930 | 8,000 | 8,000 | 8,100 | 7,930 | 165,659 |
| August 18, 2025 | 8,050 | 7,970 | 7,970 | 8,150 | 7,920 | 163,977 |
| August 14, 2025 | 8,330 | 8,060 | 8,060 | 8,360 | 7,990 | 208,974 |
| August 13, 2025 | 8,380 | 8,260 | 8,260 | 8,430 | 8,260 | 160,113 |
| August 12, 2025 | 8,410 | 8,380 | 8,380 | 8,490 | 8,290 | 119,983 |
| August 11, 2025 | 8,650 | 8,400 | 8,400 | 8,690 | 8,300 | 132,546 |
| August 08, 2025 | 8,650 | 8,640 | 8,640 | 8,670 | 8,500 | 103,224 |
| August 07, 2025 | 8,510 | 8,630 | 8,630 | 8,630 | 8,470 | 94,331 |
| August 06, 2025 | 8,460 | 8,510 | 8,510 | 8,600 | 8,400 | 170,718 |
| August 05, 2025 | 8,380 | 8,490 | 8,490 | 8,500 | 8,360 | 161,064 |
| August 04, 2025 | 8,150 | 8,290 | 8,290 | 8,400 | 8,100 | 169,338 |
| August 01, 2025 | 8,510 | 8,250 | 8,250 | 8,510 | 8,060 | 236,696 |
| July 31, 2025 | 8,490 | 8,450 | 8,450 | 8,500 | 8,340 | 66,600 |
| July 30, 2025 | 8,570 | 8,410 | 8,410 | 8,570 | 8,370 | 91,292 |
| July 29, 2025 | 8,410 | 8,470 | 8,470 | 8,630 | 8,320 | 225,917 |
| July 28, 2025 | 8,700 | 8,380 | 8,380 | 8,750 | 8,340 | 247,054 |
| July 25, 2025 | 8,520 | 8,680 | 8,680 | 8,870 | 8,030 | 261,221 |
| July 24, 2025 | 8,710 | 8,520 | 8,520 | 8,780 | 8,430 | 219,737 |
| July 23, 2025 | 8,720 | 8,710 | 8,710 | 8,890 | 8,550 | 222,896 |
| July 22, 2025 | 8,440 | 8,610 | 8,610 | 8,620 | 8,410 | 190,989 |
| July 21, 2025 | 8,200 | 8,540 | 8,540 | 8,540 | 8,200 | 325,446 |
| July 18, 2025 | 8,120 | 8,000 | 8,000 | 8,130 | 7,960 | 278,101 |
| July 17, 2025 | 8,100 | 8,100 | 8,100 | 8,150 | 8,000 | 169,617 |
| July 16, 2025 | 8,230 | 8,090 | 8,090 | 8,230 | 7,990 | 374,780 |
| July 15, 2025 | 8,260 | 8,230 | 8,230 | 8,260 | 8,070 | 187,834 |
| July 14, 2025 | 8,320 | 8,220 | 8,220 | 8,370 | 8,150 | 297,329 |
| July 11, 2025 | 8,260 | 8,330 | 8,330 | 8,370 | 8,200 | 238,420 |
| July 10, 2025 | 8,240 | 8,230 | 8,230 | 8,460 | 8,160 | 309,822 |
| July 09, 2025 | 8,250 | 8,190 | 8,190 | 8,410 | 8,140 | 235,938 |
| July 08, 2025 | 7,800 | 8,340 | 8,340 | 8,570 | 7,690 | 1.09M |
| July 07, 2025 | 7,900 | 7,880 | 7,880 | 8,000 | 7,620 | 1.49M |
| July 04, 2025 | 6,810 | 6,610 | 6,610 | 6,820 | 6,580 | 129,894 |
| July 03, 2025 | 6,820 | 6,750 | 6,750 | 6,840 | 6,700 | 196,975 |
| July 02, 2025 | 6,940 | 6,820 | 6,820 | 6,940 | 6,740 | 138,121 |
| July 01, 2025 | 6,860 | 6,870 | 6,870 | 7,080 | 6,770 | 255,761 |
| June 30, 2025 | 6,800 | 6,780 | 6,780 | 6,900 | 6,720 | 81,511 |
| June 27, 2025 | 6,980 | 6,740 | 6,740 | 6,990 | 6,580 | 334,387 |
| June 26, 2025 | 6,990 | 6,980 | 6,980 | 6,990 | 6,710 | 162,734 |
| June 25, 2025 | 7,040 | 6,940 | 6,940 | 7,040 | 6,840 | 176,801 |
| June 24, 2025 | 6,940 | 6,900 | 6,900 | 7,110 | 6,850 | 181,758 |
| June 23, 2025 | 6,940 | 6,960 | 6,960 | 7,070 | 6,800 | 224,957 |
| June 20, 2025 | 7,010 | 6,990 | 6,990 | 7,050 | 6,860 | 126,164 |
| June 19, 2025 | 7,000 | 7,070 | 7,070 | 7,210 | 6,910 | 162,454 |
| June 18, 2025 | 6,910 | 6,940 | 6,940 | 7,060 | 6,820 | 185,076 |
| June 17, 2025 | 6,910 | 6,910 | 6,910 | 7,020 | 6,740 | 270,336 |
| June 16, 2025 | 6,580 | 6,900 | 6,900 | 6,950 | 6,580 | 267,143 |
| June 13, 2025 | 7,000 | 6,580 | 6,580 | 7,040 | 6,570 | 372,802 |
| June 12, 2025 | 6,800 | 6,930 | 6,930 | 7,030 | 6,720 | 253,333 |
| June 11, 2025 | 6,660 | 6,790 | 6,790 | 6,790 | 6,470 | 273,463 |
| June 10, 2025 | 6,450 | 6,650 | 6,650 | 6,940 | 6,420 | 765,864 |
| June 09, 2025 | 6,300 | 6,310 | 6,310 | 6,540 | 6,190 | 438,199 |
| June 05, 2025 | 5,830 | 6,160 | 6,160 | 6,220 | 5,800 | 386,104 |
| June 04, 2025 | 5,560 | 5,790 | 5,790 | 5,830 | 5,560 | 326,869 |
| June 02, 2025 | 5,550 | 5,510 | 5,510 | 5,600 | 5,430 | 111,947 |
| May 30, 2025 | 5,630 | 5,540 | 5,540 | 5,660 | 5,490 | 94,687 |
| May 29, 2025 | 5,500 | 5,620 | 5,620 | 5,630 | 5,490 | 138,474 |
| May 28, 2025 | 5,460 | 5,450 | 5,450 | 5,500 | 5,400 | 127,870 |