6,880.00
-1210(-14.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,790 | 6,880 | 6,880 | 7,790 | 6,760 | 635,674 |
| August 14, 2025 | 8,070 | 8,090 | 8,090 | 8,110 | 7,990 | 13,903 |
| August 13, 2025 | 8,200 | 8,060 | 8,060 | 8,370 | 7,990 | 25,598 |
| August 12, 2025 | 8,050 | 8,200 | 8,200 | 8,290 | 8,050 | 30,119 |
| August 11, 2025 | 8,160 | 8,140 | 8,140 | 8,200 | 8,030 | 18,067 |
| August 08, 2025 | 7,990 | 8,160 | 8,160 | 8,290 | 7,990 | 36,833 |
| August 07, 2025 | 7,940 | 8,030 | 8,030 | 8,040 | 7,940 | 5,725 |
| August 06, 2025 | 7,890 | 7,990 | 7,990 | 8,020 | 7,740 | 60,053 |
| August 05, 2025 | 8,010 | 7,890 | 7,890 | 8,180 | 7,810 | 107,579 |
| August 04, 2025 | 8,030 | 8,000 | 8,000 | 8,030 | 7,830 | 31,666 |
| August 01, 2025 | 8,320 | 8,030 | 8,030 | 8,320 | 7,910 | 67,209 |
| July 31, 2025 | 8,330 | 8,260 | 8,260 | 8,360 | 8,220 | 18,138 |
| July 30, 2025 | 8,230 | 8,320 | 8,320 | 8,330 | 8,180 | 27,117 |
| July 29, 2025 | 8,200 | 8,230 | 8,230 | 8,240 | 8,070 | 32,080 |
| July 28, 2025 | 8,350 | 8,160 | 8,160 | 8,350 | 8,130 | 19,171 |
| July 25, 2025 | 8,490 | 8,330 | 8,330 | 8,490 | 8,240 | 28,629 |
| July 24, 2025 | 8,790 | 8,430 | 8,430 | 8,820 | 8,400 | 40,104 |
| July 23, 2025 | 8,760 | 8,790 | 8,790 | 8,810 | 8,620 | 17,368 |
| July 22, 2025 | 8,770 | 8,770 | 8,770 | 8,860 | 8,640 | 37,636 |
| July 21, 2025 | 8,940 | 8,820 | 8,820 | 8,940 | 8,780 | 20,799 |
| July 18, 2025 | 8,870 | 8,900 | 8,900 | 9,040 | 8,770 | 26,581 |
| July 17, 2025 | 8,790 | 8,870 | 8,870 | 8,900 | 8,670 | 19,212 |
| July 16, 2025 | 8,960 | 8,820 | 8,820 | 9,010 | 8,820 | 23,041 |
| July 15, 2025 | 9,060 | 8,890 | 8,890 | 9,060 | 8,880 | 17,885 |
| July 14, 2025 | 9,050 | 9,060 | 9,060 | 9,120 | 8,960 | 26,139 |
| July 11, 2025 | 9,140 | 9,050 | 9,050 | 9,140 | 8,990 | 17,589 |
| July 10, 2025 | 8,770 | 9,140 | 9,140 | 9,150 | 8,740 | 88,112 |
| July 09, 2025 | 8,640 | 8,770 | 8,770 | 8,770 | 8,540 | 30,765 |
| July 08, 2025 | 8,590 | 8,560 | 8,560 | 8,680 | 8,450 | 16,944 |
| July 07, 2025 | 8,630 | 8,500 | 8,500 | 8,690 | 8,500 | 20,312 |
| July 04, 2025 | 8,710 | 8,630 | 8,630 | 8,710 | 8,560 | 35,953 |
| July 03, 2025 | 8,630 | 8,630 | 8,630 | 8,680 | 8,560 | 27,083 |
| July 02, 2025 | 8,630 | 8,600 | 8,600 | 8,700 | 8,520 | 38,656 |
| July 01, 2025 | 8,600 | 8,600 | 8,600 | 8,740 | 8,390 | 75,260 |
| June 30, 2025 | 8,520 | 8,600 | 8,600 | 8,760 | 8,520 | 7,870 |
| June 27, 2025 | 8,740 | 8,570 | 8,570 | 8,740 | 8,530 | 20,106 |
| June 26, 2025 | 8,770 | 8,740 | 8,740 | 8,810 | 8,610 | 23,487 |
| June 25, 2025 | 8,790 | 8,810 | 8,810 | 8,830 | 8,600 | 34,852 |
| June 24, 2025 | 8,710 | 8,740 | 8,740 | 8,860 | 8,660 | 30,745 |
| June 23, 2025 | 8,990 | 8,620 | 8,620 | 9,150 | 8,580 | 33,452 |
| June 20, 2025 | 8,990 | 8,960 | 8,960 | 9,160 | 8,890 | 20,126 |
| June 19, 2025 | 9,130 | 8,990 | 8,990 | 9,190 | 8,960 | 21,216 |
| June 18, 2025 | 8,820 | 9,130 | 9,130 | 9,170 | 8,730 | 105,799 |
| June 17, 2025 | 8,720 | 8,880 | 8,880 | 8,890 | 8,670 | 66,818 |
| June 16, 2025 | 8,680 | 8,780 | 8,780 | 8,780 | 8,400 | 38,698 |
| June 13, 2025 | 8,980 | 8,660 | 8,660 | 8,980 | 8,610 | 56,370 |
| June 12, 2025 | 8,850 | 8,900 | 8,900 | 8,970 | 8,760 | 31,624 |
| June 11, 2025 | 8,860 | 8,850 | 8,850 | 8,920 | 8,720 | 36,835 |
| June 10, 2025 | 8,940 | 8,920 | 8,920 | 9,150 | 8,820 | 33,715 |
| June 09, 2025 | 8,910 | 9,030 | 9,030 | 9,130 | 8,830 | 71,243 |
| June 05, 2025 | 8,940 | 8,910 | 8,910 | 9,000 | 8,830 | 31,123 |
| June 04, 2025 | 8,860 | 8,950 | 8,950 | 8,950 | 8,760 | 45,643 |
| June 02, 2025 | 8,950 | 8,840 | 8,840 | 8,980 | 8,630 | 39,302 |
| May 30, 2025 | 8,850 | 8,760 | 8,760 | 8,970 | 8,680 | 55,561 |
| May 29, 2025 | 8,730 | 8,870 | 8,870 | 9,000 | 8,730 | 162,638 |
| May 28, 2025 | 8,700 | 8,730 | 8,730 | 8,870 | 8,580 | 110,492 |
| May 27, 2025 | 8,510 | 8,490 | 8,490 | 8,570 | 8,340 | 26,158 |
| May 26, 2025 | 8,570 | 8,500 | 8,500 | 8,570 | 8,370 | 23,694 |
| May 23, 2025 | 8,350 | 8,490 | 8,490 | 8,600 | 8,270 | 58,163 |
| May 22, 2025 | 8,400 | 8,350 | 8,350 | 8,440 | 8,320 | 19,346 |