8,430.00
+50(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,360 | 8,380 | 8,380 | 8,750 | 8,250 | 11,864 |
| August 14, 2025 | 8,350 | 8,300 | 8,300 | 8,350 | 8,190 | 719 |
| August 13, 2025 | 8,210 | 8,250 | 8,250 | 8,490 | 8,180 | 4,527 |
| August 12, 2025 | 8,230 | 8,230 | 8,230 | 9,170 | 8,140 | 78,698 |
| August 11, 2025 | 8,170 | 8,190 | 8,190 | 8,960 | 8,090 | 21,730 |
| August 08, 2025 | 8,160 | 8,150 | 8,150 | 8,350 | 8,150 | 237 |
| August 07, 2025 | 8,180 | 8,160 | 8,160 | 8,600 | 8,020 | 5,483 |
| August 06, 2025 | 8,330 | 8,020 | 8,020 | 8,330 | 8,020 | 2,998 |
| August 05, 2025 | 8,340 | 8,330 | 8,330 | 8,440 | 8,270 | 1,168 |
| August 04, 2025 | 8,120 | 8,340 | 8,340 | 8,380 | 8,120 | 1,682 |
| August 01, 2025 | 8,380 | 8,160 | 8,160 | 8,380 | 8,160 | 5,231 |
| July 31, 2025 | 8,400 | 8,380 | 8,380 | 8,690 | 8,320 | 999 |
| July 30, 2025 | 8,350 | 8,410 | 8,410 | 8,590 | 8,230 | 621 |
| July 29, 2025 | 8,360 | 8,350 | 8,350 | 8,460 | 7,850 | 7,014 |
| July 28, 2025 | 8,510 | 8,440 | 8,440 | 8,540 | 8,350 | 2,453 |
| July 25, 2025 | 8,590 | 8,570 | 8,570 | 8,590 | 8,490 | 1,291 |
| July 24, 2025 | 8,660 | 8,590 | 8,590 | 8,760 | 8,510 | 6,927 |
| July 23, 2025 | 8,530 | 8,660 | 8,660 | 8,750 | 8,530 | 2,676 |
| July 22, 2025 | 8,500 | 8,600 | 8,600 | 8,790 | 8,470 | 4,743 |
| July 21, 2025 | 8,460 | 8,500 | 8,500 | 8,720 | 8,460 | 4,840 |
| July 18, 2025 | 8,350 | 8,460 | 8,460 | 9,740 | 8,350 | 267,535 |
| July 17, 2025 | 8,410 | 8,360 | 8,360 | 8,570 | 8,360 | 2,351 |
| July 16, 2025 | 8,400 | 8,410 | 8,410 | 8,520 | 8,370 | 3,925 |
| July 15, 2025 | 8,600 | 8,400 | 8,400 | 8,700 | 8,400 | 4,222 |
| July 14, 2025 | 8,550 | 8,600 | 8,600 | 8,650 | 8,530 | 4,885 |
| July 11, 2025 | 8,480 | 8,550 | 8,550 | 8,630 | 8,480 | 4,789 |
| July 10, 2025 | 8,720 | 8,480 | 8,480 | 8,990 | 8,160 | 39,516 |
| July 09, 2025 | 8,990 | 8,720 | 8,720 | 9,000 | 8,720 | 12,971 |
| July 08, 2025 | 8,790 | 8,990 | 8,990 | 8,990 | 8,590 | 33,606 |
| July 07, 2025 | 8,400 | 8,790 | 8,790 | 9,700 | 8,280 | 149,711 |
| July 04, 2025 | 8,740 | 8,400 | 8,400 | 8,760 | 8,400 | 9,248 |
| July 03, 2025 | 8,770 | 8,740 | 8,740 | 8,880 | 8,730 | 5,723 |
| July 02, 2025 | 8,730 | 8,770 | 8,770 | 8,990 | 8,620 | 9,501 |
| July 01, 2025 | 8,670 | 8,730 | 8,730 | 9,400 | 8,670 | 20,691 |
| June 30, 2025 | 8,890 | 8,720 | 8,720 | 10,000 | 8,440 | 382,127 |
| June 27, 2025 | 8,620 | 8,640 | 8,640 | 10,440 | 8,370 | 257,564 |
| June 26, 2025 | 8,680 | 8,620 | 8,620 | 8,790 | 8,550 | 5,933 |
| June 25, 2025 | 8,900 | 8,630 | 8,630 | 8,920 | 8,590 | 11,556 |
| June 24, 2025 | 8,200 | 8,930 | 8,930 | 9,940 | 8,200 | 230,583 |
| June 23, 2025 | 8,230 | 8,260 | 8,260 | 9,900 | 8,010 | 152,124 |
| June 20, 2025 | 8,520 | 8,230 | 8,230 | 8,600 | 8,200 | 18,703 |
| June 19, 2025 | 7,480 | 8,520 | 8,520 | 9,380 | 7,480 | 237,342 |
| June 18, 2025 | 8,000 | 7,560 | 7,560 | 8,000 | 7,260 | 11,057 |
| June 17, 2025 | 7,350 | 7,630 | 7,630 | 7,800 | 7,350 | 4,062 |
| June 16, 2025 | 7,610 | 7,320 | 7,320 | 7,790 | 7,320 | 4,037 |
| June 13, 2025 | 7,880 | 7,530 | 7,530 | 7,910 | 7,530 | 4,034 |
| June 12, 2025 | 7,800 | 7,930 | 7,930 | 8,100 | 7,800 | 2,285 |
| June 11, 2025 | 7,750 | 7,800 | 7,800 | 7,890 | 7,700 | 4,256 |
| June 10, 2025 | 7,700 | 7,750 | 7,750 | 7,830 | 7,700 | 623 |
| June 09, 2025 | 7,610 | 7,760 | 7,760 | 7,780 | 7,610 | 1,865 |
| June 05, 2025 | 7,600 | 7,670 | 7,670 | 7,760 | 7,580 | 2,657 |
| June 04, 2025 | 7,620 | 7,650 | 7,650 | 7,750 | 7,570 | 2,242 |
| June 02, 2025 | 7,490 | 7,620 | 7,620 | 7,670 | 7,490 | 1,862 |
| May 30, 2025 | 7,390 | 7,490 | 7,490 | 7,590 | 7,390 | 1,993 |
| May 29, 2025 | 7,580 | 7,400 | 7,400 | 7,580 | 7,330 | 5,301 |
| May 28, 2025 | 7,330 | 7,350 | 7,350 | 7,390 | 7,330 | 1,145 |
| May 27, 2025 | 7,350 | 7,370 | 7,370 | 7,450 | 7,320 | 2,183 |
| May 26, 2025 | 7,320 | 7,350 | 7,350 | 7,600 | 7,310 | 1,809 |
| May 23, 2025 | 7,530 | 7,380 | 7,380 | 7,540 | 7,380 | 1,240 |
| May 22, 2025 | 7,570 | 7,480 | 7,480 | 7,780 | 7,470 | 1,729 |