8,585.00
+40(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,560 | 8,545 | 8,545 | 8,565 | 8,520 | 15,631 |
| August 14, 2025 | 8,435 | 8,465 | 8,465 | 8,485 | 8,415 | 4,710 |
| August 13, 2025 | 8,480 | 8,375 | 8,375 | 8,480 | 8,360 | 2,696 |
| August 12, 2025 | 8,450 | 8,440 | 8,440 | 8,500 | 8,435 | 3,189 |
| August 11, 2025 | 8,385 | 8,390 | 8,390 | 8,405 | 8,360 | 8,547 |
| August 08, 2025 | 8,385 | 8,315 | 8,315 | 8,385 | 8,275 | 13,934 |
| August 07, 2025 | 8,425 | 8,310 | 8,310 | 8,425 | 8,270 | 19,130 |
| August 06, 2025 | 8,385 | 8,385 | 8,385 | 8,405 | 8,360 | 8,953 |
| August 05, 2025 | 8,405 | 8,385 | 8,385 | 8,475 | 8,360 | 8,510 |
| August 04, 2025 | 8,270 | 8,350 | 8,350 | 8,420 | 8,225 | 7,541 |
| August 01, 2025 | 8,395 | 8,260 | 8,260 | 8,395 | 8,230 | 4,325 |
| July 31, 2025 | 8,445 | 8,380 | 8,380 | 8,445 | 8,360 | 1,870 |
| July 30, 2025 | 8,310 | 8,380 | 8,380 | 8,380 | 8,300 | 1,724 |
| July 29, 2025 | 8,285 | 8,260 | 8,260 | 8,285 | 8,180 | 8,845 |
| July 28, 2025 | 8,465 | 8,265 | 8,265 | 8,465 | 8,260 | 5,161 |
| July 25, 2025 | 8,440 | 8,405 | 8,405 | 8,460 | 8,400 | 818 |
| July 24, 2025 | 8,590 | 8,390 | 8,390 | 8,590 | 8,390 | 11,324 |
| July 23, 2025 | 8,625 | 8,550 | 8,550 | 8,625 | 8,500 | 2,245 |
| July 22, 2025 | 8,660 | 8,620 | 8,620 | 8,660 | 8,545 | 12,611 |
| July 21, 2025 | 8,585 | 8,555 | 8,555 | 8,625 | 8,550 | 7,640 |
| July 18, 2025 | 8,700 | 8,590 | 8,590 | 8,700 | 8,580 | 7,998 |
| July 17, 2025 | 8,695 | 8,680 | 8,680 | 8,695 | 8,615 | 4,169 |
| July 16, 2025 | 8,750 | 8,650 | 8,650 | 8,750 | 8,625 | 16,411 |
| July 15, 2025 | 8,785 | 8,780 | 8,780 | 8,790 | 8,735 | 13,158 |
| July 14, 2025 | 8,685 | 8,730 | 8,730 | 8,780 | 8,640 | 3,943 |
| July 11, 2025 | 8,620 | 8,685 | 8,685 | 8,685 | 8,620 | 14,916 |
| July 10, 2025 | 8,580 | 8,580 | 8,580 | 8,600 | 8,490 | 16,747 |
| July 09, 2025 | 8,590 | 8,535 | 8,535 | 8,590 | 8,485 | 5,905 |
| July 08, 2025 | 8,430 | 8,515 | 8,515 | 8,520 | 8,430 | 8,507 |
| July 07, 2025 | 8,585 | 8,415 | 8,415 | 8,585 | 8,415 | 14,684 |
| July 04, 2025 | 8,730 | 8,605 | 8,605 | 8,755 | 8,605 | 23,749 |
| July 03, 2025 | 8,720 | 8,730 | 8,730 | 8,795 | 8,690 | 11,405 |
| July 02, 2025 | 8,790 | 8,725 | 8,725 | 8,810 | 8,695 | 18,813 |
| July 01, 2025 | 8,700 | 8,795 | 8,795 | 8,815 | 8,700 | 16,676 |
| June 30, 2025 | 8,765 | 8,735 | 8,735 | 8,765 | 8,675 | 23,366 |
| June 27, 2025 | 8,570 | 8,655 | 8,655 | 8,715 | 8,570 | 18,106 |
| June 26, 2025 | 8,550 | 8,605 | 8,605 | 8,610 | 8,425 | 3,975 |
| June 25, 2025 | 8,635 | 8,550 | 8,550 | 8,635 | 8,490 | 7,542 |
| June 24, 2025 | 8,485 | 8,620 | 8,620 | 8,635 | 8,485 | 9,492 |
| June 23, 2025 | 8,390 | 8,485 | 8,485 | 8,485 | 8,310 | 8,569 |
| June 20, 2025 | 8,400 | 8,390 | 8,390 | 8,405 | 8,325 | 5,530 |
| June 19, 2025 | 8,290 | 8,370 | 8,370 | 8,370 | 8,280 | 31,043 |
| June 18, 2025 | 8,230 | 8,230 | 8,230 | 8,315 | 8,170 | 14,912 |
| June 17, 2025 | 8,320 | 8,215 | 8,215 | 8,320 | 8,200 | 8,723 |
| June 16, 2025 | 8,250 | 8,330 | 8,330 | 8,330 | 8,210 | 3,420 |
| June 13, 2025 | 8,440 | 8,280 | 8,280 | 8,440 | 8,215 | 5,410 |
| June 12, 2025 | 8,275 | 8,315 | 8,315 | 8,375 | 8,250 | 37,376 |
| June 11, 2025 | 8,225 | 8,240 | 8,240 | 8,250 | 8,175 | 5,547 |
| June 10, 2025 | 8,080 | 8,200 | 8,200 | 8,220 | 8,045 | 18,486 |
| June 09, 2025 | 7,985 | 8,080 | 8,080 | 8,100 | 7,985 | 4,348 |
| June 05, 2025 | 8,035 | 8,010 | 8,010 | 8,055 | 7,955 | 17,012 |
| June 04, 2025 | 7,965 | 8,025 | 8,025 | 8,065 | 7,965 | 20,797 |
| June 02, 2025 | 7,930 | 7,925 | 7,925 | 7,955 | 7,885 | 6,023 |
| May 30, 2025 | 7,855 | 7,865 | 7,865 | 7,900 | 7,855 | 8,190 |
| May 29, 2025 | 7,800 | 7,810 | 7,810 | 7,835 | 7,735 | 2,854 |
| May 28, 2025 | 7,760 | 7,740 | 7,740 | 7,790 | 7,730 | 2,161 |
| May 27, 2025 | 7,750 | 7,775 | 7,775 | 7,775 | 7,710 | 3,131 |
| May 26, 2025 | 7,720 | 7,730 | 7,730 | 7,770 | 7,687 | 1,595 |
| May 23, 2025 | 7,715 | 7,690 | 7,690 | 7,715 | 7,650 | 1,347 |
| May 22, 2025 | 7,785 | 7,705 | 7,705 | 7,785 | 7,655 | 2,753 |