7,665.00
-20(-0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,700 | 7,685 | 7,685 | 7,740 | 7,655 | 54,672 |
| August 14, 2025 | 7,730 | 7,700 | 7,700 | 7,765 | 7,685 | 28,987 |
| August 13, 2025 | 7,850 | 7,695 | 7,695 | 7,850 | 7,625 | 46,458 |
| August 12, 2025 | 8,035 | 7,835 | 7,835 | 8,035 | 7,825 | 49,853 |
| August 11, 2025 | 8,150 | 8,035 | 8,035 | 8,150 | 8,000 | 47,551 |
| August 08, 2025 | 8,120 | 8,150 | 8,150 | 8,220 | 8,070 | 67,687 |
| August 07, 2025 | 8,135 | 8,120 | 8,120 | 8,135 | 8,045 | 73,721 |
| August 06, 2025 | 7,860 | 8,060 | 8,060 | 8,060 | 7,860 | 71,506 |
| August 05, 2025 | 7,860 | 7,835 | 7,835 | 7,910 | 7,830 | 29,382 |
| August 04, 2025 | 7,725 | 7,815 | 7,815 | 7,830 | 7,670 | 25,966 |
| August 01, 2025 | 7,950 | 7,750 | 7,750 | 7,950 | 7,720 | 78,971 |
| July 31, 2025 | 7,930 | 8,030 | 8,030 | 8,030 | 7,915 | 46,216 |
| July 30, 2025 | 7,925 | 7,900 | 7,900 | 7,940 | 7,885 | 37,410 |
| July 29, 2025 | 7,810 | 7,925 | 7,925 | 7,925 | 7,795 | 71,082 |
| July 28, 2025 | 7,975 | 7,835 | 7,835 | 7,990 | 7,835 | 92,228 |
| July 25, 2025 | 8,020 | 7,990 | 7,990 | 8,080 | 7,990 | 83,429 |
| July 24, 2025 | 8,230 | 8,060 | 8,060 | 8,230 | 8,035 | 117,821 |
| July 23, 2025 | 8,290 | 8,180 | 8,180 | 8,290 | 8,115 | 44,520 |
| July 22, 2025 | 8,210 | 8,200 | 8,200 | 8,305 | 8,170 | 42,842 |
| July 21, 2025 | 8,275 | 8,225 | 8,225 | 8,275 | 8,185 | 73,767 |
| July 18, 2025 | 8,345 | 8,235 | 8,235 | 8,345 | 8,170 | 97,415 |
| July 17, 2025 | 8,285 | 8,345 | 8,345 | 8,345 | 8,230 | 46,585 |
| July 16, 2025 | 8,425 | 8,275 | 8,275 | 8,442 | 8,265 | 75,598 |
| July 15, 2025 | 8,320 | 8,425 | 8,425 | 8,435 | 8,320 | 80,838 |
| July 14, 2025 | 8,240 | 8,345 | 8,345 | 8,370 | 8,240 | 130,103 |
| July 11, 2025 | 8,310 | 8,240 | 8,240 | 8,315 | 8,215 | 69,431 |
| July 10, 2025 | 8,255 | 8,315 | 8,315 | 8,340 | 8,235 | 124,407 |
| July 09, 2025 | 8,165 | 8,265 | 8,265 | 8,265 | 8,165 | 128,823 |
| July 08, 2025 | 8,070 | 8,175 | 8,175 | 8,175 | 8,025 | 162,861 |
| July 07, 2025 | 7,835 | 8,070 | 8,070 | 8,090 | 7,830 | 105,909 |
| July 04, 2025 | 8,055 | 7,855 | 7,855 | 8,060 | 7,840 | 102,931 |
| July 03, 2025 | 8,030 | 8,020 | 8,020 | 8,070 | 7,995 | 90,667 |
| July 02, 2025 | 7,950 | 7,995 | 7,995 | 8,000 | 7,870 | 85,005 |
| July 01, 2025 | 7,905 | 7,950 | 7,950 | 7,995 | 7,890 | 133,397 |
| June 30, 2025 | 7,780 | 7,910 | 7,910 | 7,935 | 7,780 | 100,388 |
| June 27, 2025 | 7,775 | 7,740 | 7,740 | 7,825 | 7,705 | 85,283 |
| June 26, 2025 | 7,825 | 7,750 | 7,750 | 7,825 | 7,670 | 63,272 |
| June 25, 2025 | 7,820 | 7,810 | 7,810 | 7,840 | 7,765 | 767,385 |
| June 24, 2025 | 7,790 | 7,810 | 7,810 | 7,840 | 7,765 | 89,322 |
| June 23, 2025 | 7,770 | 7,720 | 7,720 | 7,770 | 7,670 | 2.19M |
| June 20, 2025 | 7,665 | 7,810 | 7,810 | 7,810 | 7,665 | 130,999 |
| June 19, 2025 | 7,665 | 7,640 | 7,640 | 7,725 | 7,605 | 68,985 |
| June 18, 2025 | 7,530 | 7,595 | 7,595 | 7,645 | 7,470 | 50,047 |
| June 17, 2025 | 7,555 | 7,520 | 7,520 | 7,555 | 7,430 | 75,012 |
| June 16, 2025 | 7,470 | 7,545 | 7,545 | 7,545 | 7,380 | 76,153 |
| June 13, 2025 | 7,640 | 7,470 | 7,470 | 7,755 | 7,410 | 374,864 |
| June 12, 2025 | 7,675 | 7,705 | 7,705 | 7,750 | 7,650 | 398,191 |
| June 11, 2025 | 7,635 | 7,730 | 7,730 | 7,730 | 7,610 | 585,087 |
| June 10, 2025 | 7,515 | 7,635 | 7,635 | 7,635 | 7,500 | 331,303 |
| June 09, 2025 | 7,475 | 7,550 | 7,550 | 7,550 | 7,470 | 761,086 |
| June 05, 2025 | 7,425 | 7,445 | 7,445 | 7,480 | 7,400 | 373,168 |
| June 04, 2025 | 7,420 | 7,465 | 7,465 | 7,485 | 7,380 | 820,066 |
| June 02, 2025 | 7,300 | 7,360 | 7,360 | 7,415 | 7,300 | 88,747 |
| May 30, 2025 | 7,300 | 7,300 | 7,300 | 7,370 | 7,265 | 112,188 |
| May 29, 2025 | 7,225 | 7,280 | 7,280 | 7,280 | 7,205 | 53,747 |
| May 28, 2025 | 7,295 | 7,210 | 7,210 | 7,300 | 7,205 | 62,990 |
| May 27, 2025 | 7,220 | 7,275 | 7,275 | 7,280 | 7,185 | 64,262 |
| May 26, 2025 | 7,255 | 7,225 | 7,225 | 7,255 | 7,125 | 78,879 |
| May 23, 2025 | 7,225 | 7,225 | 7,225 | 7,230 | 7,165 | 83,617 |
| May 22, 2025 | 7,200 | 7,225 | 7,225 | 7,230 | 7,140 | 85,006 |