7,690.00
-80(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,730 | 7,690 | 7,690 | 7,800 | 7,670 | 15,817 |
| August 14, 2025 | 7,760 | 7,770 | 7,770 | 7,820 | 7,720 | 62,548 |
| August 13, 2025 | 7,760 | 7,740 | 7,740 | 7,870 | 7,700 | 57,523 |
| August 12, 2025 | 7,610 | 7,740 | 7,740 | 8,130 | 7,610 | 330,224 |
| August 11, 2025 | 7,640 | 7,700 | 7,700 | 7,730 | 7,570 | 29,185 |
| August 08, 2025 | 7,590 | 7,630 | 7,630 | 7,780 | 7,590 | 34,184 |
| August 07, 2025 | 7,620 | 7,610 | 7,610 | 7,840 | 7,560 | 60,097 |
| August 06, 2025 | 7,570 | 7,580 | 7,580 | 7,820 | 7,510 | 64,814 |
| August 05, 2025 | 7,530 | 7,550 | 7,550 | 7,730 | 7,430 | 33,726 |
| August 04, 2025 | 7,300 | 7,510 | 7,510 | 7,540 | 7,300 | 38,687 |
| August 01, 2025 | 7,720 | 7,450 | 7,450 | 7,750 | 7,200 | 85,298 |
| July 31, 2025 | 7,810 | 7,790 | 7,790 | 7,910 | 7,710 | 41,771 |
| July 30, 2025 | 7,770 | 7,830 | 7,830 | 7,910 | 7,770 | 32,792 |
| July 29, 2025 | 7,780 | 7,770 | 7,770 | 7,910 | 7,700 | 55,988 |
| July 28, 2025 | 7,880 | 7,800 | 7,720 | 7,930 | 7,550 | 62,621 |
| July 25, 2025 | 7,910 | 7,870 | 7,789.28 | 7,950 | 7,850 | 40,912 |
| July 24, 2025 | 7,950 | 7,910 | 7,828.87 | 8,020 | 7,880 | 40,177 |
| July 23, 2025 | 8,030 | 7,960 | 7,960 | 8,070 | 7,880 | 63,906 |
| July 22, 2025 | 8,270 | 8,020 | 8,020 | 8,270 | 7,960 | 124,846 |
| July 21, 2025 | 7,940 | 8,000 | 8,000 | 8,080 | 7,940 | 69,053 |
| July 18, 2025 | 7,950 | 7,970 | 7,970 | 7,980 | 7,870 | 56,437 |
| July 17, 2025 | 8,000 | 7,990 | 7,990 | 8,060 | 7,850 | 83,838 |
| July 16, 2025 | 7,920 | 7,860 | 7,860 | 7,950 | 7,800 | 106,422 |
| July 15, 2025 | 7,960 | 7,980 | 7,980 | 8,080 | 7,840 | 210,811 |
| July 14, 2025 | 8,220 | 8,050 | 8,050 | 8,300 | 8,010 | 263,535 |
| July 11, 2025 | 8,970 | 8,190 | 8,190 | 9,230 | 8,170 | 1.91M |
| July 10, 2025 | 7,930 | 7,920 | 7,920 | 7,930 | 7,850 | 35,641 |
| July 09, 2025 | 7,900 | 7,890 | 7,890 | 7,960 | 7,830 | 32,607 |
| July 08, 2025 | 7,760 | 7,900 | 7,900 | 7,940 | 7,760 | 32,911 |
| July 07, 2025 | 7,950 | 7,790 | 7,790 | 7,950 | 7,780 | 39,514 |
| July 04, 2025 | 8,150 | 7,940 | 7,940 | 8,150 | 7,920 | 46,540 |
| July 03, 2025 | 7,850 | 8,070 | 8,070 | 8,220 | 7,850 | 138,435 |
| July 02, 2025 | 7,950 | 7,880 | 7,880 | 8,090 | 7,710 | 59,983 |
| July 01, 2025 | 7,900 | 7,910 | 7,910 | 8,170 | 7,880 | 56,342 |
| June 30, 2025 | 7,910 | 7,930 | 7,930 | 8,320 | 7,870 | 72,898 |
| June 27, 2025 | 8,090 | 7,950 | 7,950 | 8,170 | 7,910 | 78,152 |
| June 26, 2025 | 8,290 | 8,090 | 8,090 | 8,290 | 7,980 | 117,216 |
| June 25, 2025 | 8,390 | 8,340 | 8,340 | 8,520 | 8,000 | 246,146 |
| June 24, 2025 | 8,410 | 8,270 | 8,270 | 8,510 | 8,150 | 133,764 |
| June 23, 2025 | 8,280 | 8,300 | 8,300 | 8,610 | 8,110 | 179,688 |
| June 20, 2025 | 8,540 | 8,540 | 8,540 | 8,570 | 8,380 | 82,065 |
| June 19, 2025 | 8,570 | 8,530 | 8,530 | 8,650 | 8,430 | 85,339 |
| June 18, 2025 | 8,590 | 8,480 | 8,480 | 8,590 | 8,400 | 114,693 |
| June 17, 2025 | 8,920 | 8,640 | 8,640 | 8,920 | 8,520 | 168,387 |
| June 16, 2025 | 8,630 | 8,920 | 8,920 | 8,960 | 8,510 | 163,400 |
| June 13, 2025 | 8,900 | 8,770 | 8,770 | 8,910 | 8,550 | 183,394 |
| June 12, 2025 | 8,850 | 8,830 | 8,830 | 8,930 | 8,700 | 155,626 |
| June 11, 2025 | 9,020 | 8,920 | 8,920 | 9,030 | 8,810 | 237,803 |
| June 10, 2025 | 9,110 | 8,870 | 8,870 | 9,150 | 8,800 | 316,645 |
| June 09, 2025 | 8,860 | 9,020 | 9,020 | 9,020 | 8,760 | 617,482 |
| June 05, 2025 | 8,640 | 8,680 | 8,680 | 8,930 | 8,590 | 530,924 |
| June 04, 2025 | 8,830 | 8,480 | 8,480 | 8,900 | 8,380 | 549,388 |
| June 02, 2025 | 7,900 | 8,190 | 8,190 | 8,340 | 7,880 | 285,254 |
| May 30, 2025 | 7,990 | 7,950 | 7,950 | 8,190 | 7,870 | 235,340 |
| May 29, 2025 | 8,080 | 7,830 | 7,830 | 8,190 | 7,820 | 254,138 |
| May 28, 2025 | 7,830 | 7,840 | 7,840 | 7,980 | 7,680 | 196,290 |
| May 27, 2025 | 8,210 | 7,790 | 7,790 | 8,230 | 7,600 | 305,266 |
| May 26, 2025 | 8,440 | 8,110 | 8,110 | 8,450 | 8,110 | 404,166 |
| May 23, 2025 | 8,940 | 9,080 | 9,080 | 9,100 | 8,630 | 548,550 |
| May 22, 2025 | 8,700 | 8,940 | 8,940 | 9,130 | 8,580 | 899,697 |