8,200.00
-90(-1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,290 | 8,200 | 8,200 | 8,290 | 8,180 | 33,087 |
| August 14, 2025 | 8,410 | 8,290 | 8,290 | 8,410 | 8,240 | 37,354 |
| August 13, 2025 | 8,200 | 8,350 | 8,350 | 8,480 | 8,200 | 175,226 |
| August 12, 2025 | 8,090 | 8,180 | 8,180 | 8,190 | 8,090 | 41,229 |
| August 11, 2025 | 8,090 | 8,090 | 8,090 | 8,110 | 7,990 | 52,746 |
| August 08, 2025 | 8,300 | 8,100 | 8,100 | 8,320 | 8,080 | 346,008 |
| August 07, 2025 | 8,500 | 8,500 | 8,500 | 8,530 | 8,450 | 36,689 |
| August 06, 2025 | 8,450 | 8,500 | 8,500 | 8,560 | 8,450 | 49,921 |
| August 05, 2025 | 8,340 | 8,450 | 8,450 | 8,480 | 8,340 | 32,851 |
| August 04, 2025 | 8,250 | 8,350 | 8,350 | 8,360 | 8,210 | 37,512 |
| August 01, 2025 | 8,370 | 8,250 | 8,250 | 8,390 | 8,210 | 50,014 |
| July 31, 2025 | 8,430 | 8,370 | 8,370 | 8,460 | 8,360 | 42,214 |
| July 30, 2025 | 8,430 | 8,430 | 8,430 | 8,510 | 8,390 | 39,410 |
| July 29, 2025 | 8,330 | 8,430 | 8,430 | 8,450 | 8,250 | 46,681 |
| July 28, 2025 | 8,380 | 8,280 | 8,280 | 8,380 | 8,280 | 45,714 |
| July 25, 2025 | 8,480 | 8,380 | 8,380 | 8,490 | 8,300 | 50,817 |
| July 24, 2025 | 8,510 | 8,460 | 8,460 | 8,510 | 8,410 | 41,886 |
| July 23, 2025 | 8,450 | 8,490 | 8,490 | 8,560 | 8,420 | 32,100 |
| July 22, 2025 | 8,580 | 8,500 | 8,500 | 8,580 | 8,480 | 36,890 |
| July 21, 2025 | 8,550 | 8,540 | 8,540 | 8,620 | 8,540 | 34,686 |
| July 18, 2025 | 8,550 | 8,530 | 8,530 | 8,570 | 8,470 | 36,569 |
| July 17, 2025 | 8,560 | 8,550 | 8,550 | 8,580 | 8,490 | 35,104 |
| July 16, 2025 | 8,590 | 8,560 | 8,560 | 8,590 | 8,500 | 38,313 |
| July 15, 2025 | 8,570 | 8,590 | 8,590 | 8,590 | 8,530 | 28,561 |
| July 14, 2025 | 8,530 | 8,570 | 8,570 | 8,570 | 8,480 | 32,558 |
| July 11, 2025 | 8,560 | 8,530 | 8,530 | 8,570 | 8,500 | 38,475 |
| July 10, 2025 | 8,460 | 8,560 | 8,560 | 8,560 | 8,420 | 63,546 |
| July 09, 2025 | 8,360 | 8,450 | 8,450 | 8,460 | 8,330 | 57,340 |
| July 08, 2025 | 8,330 | 8,360 | 8,360 | 8,400 | 8,280 | 23,707 |
| July 07, 2025 | 8,370 | 8,330 | 8,330 | 8,370 | 8,280 | 20,085 |
| July 04, 2025 | 8,360 | 8,370 | 8,370 | 8,380 | 8,270 | 38,189 |
| July 03, 2025 | 8,260 | 8,370 | 8,370 | 8,370 | 8,240 | 31,344 |
| July 02, 2025 | 8,270 | 8,250 | 8,250 | 8,290 | 8,180 | 27,398 |
| July 01, 2025 | 8,300 | 8,270 | 8,270 | 8,300 | 8,230 | 31,327 |
| June 30, 2025 | 8,230 | 8,270 | 8,270 | 8,270 | 8,180 | 29,579 |
| June 27, 2025 | 8,340 | 8,200 | 8,200 | 8,350 | 8,160 | 77,390 |
| June 26, 2025 | 8,410 | 8,410 | 8,260 | 8,420 | 8,310 | 61,331 |
| June 25, 2025 | 8,340 | 8,410 | 8,260 | 8,410 | 8,310 | 50,375 |
| June 24, 2025 | 8,280 | 8,340 | 8,191.25 | 8,340 | 8,260 | 47,768 |
| June 23, 2025 | 8,290 | 8,270 | 8,122.5 | 8,290 | 8,210 | 45,183 |
| June 20, 2025 | 8,220 | 8,280 | 8,280 | 8,300 | 8,220 | 28,856 |
| June 19, 2025 | 8,270 | 8,240 | 8,240 | 8,270 | 8,200 | 44,370 |
| June 18, 2025 | 8,240 | 8,240 | 8,240 | 8,280 | 8,200 | 74,264 |
| June 17, 2025 | 8,250 | 8,250 | 8,250 | 8,280 | 8,150 | 66,003 |
| June 16, 2025 | 8,220 | 8,250 | 8,250 | 8,250 | 8,130 | 34,847 |
| June 13, 2025 | 8,270 | 8,230 | 8,230 | 8,290 | 8,160 | 52,425 |
| June 12, 2025 | 8,220 | 8,270 | 8,270 | 8,300 | 8,210 | 68,325 |
| June 11, 2025 | 8,230 | 8,220 | 8,220 | 8,240 | 8,190 | 29,644 |
| June 10, 2025 | 8,200 | 8,250 | 8,250 | 8,250 | 8,170 | 33,685 |
| June 09, 2025 | 8,160 | 8,200 | 8,200 | 8,230 | 8,160 | 49,839 |
| June 05, 2025 | 8,110 | 8,160 | 8,160 | 8,180 | 8,110 | 24,257 |
| June 04, 2025 | 8,100 | 8,130 | 8,130 | 8,160 | 8,090 | 36,250 |
| June 02, 2025 | 8,060 | 8,090 | 8,090 | 8,110 | 8,040 | 26,668 |
| May 30, 2025 | 8,060 | 8,080 | 8,080 | 8,100 | 8,040 | 26,079 |
| May 29, 2025 | 8,040 | 8,060 | 8,060 | 8,070 | 8,030 | 16,268 |
| May 28, 2025 | 8,010 | 8,040 | 8,040 | 8,050 | 8,010 | 12,788 |
| May 27, 2025 | 8,020 | 8,010 | 8,010 | 8,040 | 7,960 | 28,932 |
| May 26, 2025 | 8,000 | 8,010 | 8,010 | 8,050 | 7,980 | 29,126 |
| May 23, 2025 | 7,970 | 7,990 | 7,990 | 7,990 | 7,900 | 13,946 |
| May 22, 2025 | 7,930 | 7,950 | 7,950 | 7,980 | 7,920 | 6,402 |