8,630.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,770 | 8,640 | 8,640 | 8,770 | 8,610 | 601,906 |
| August 14, 2025 | 8,875 | 8,850 | 8,850 | 8,950 | 8,800 | 384,130 |
| August 13, 2025 | 9,000 | 8,875 | 8,875 | 9,000 | 8,775 | 656,400 |
| August 12, 2025 | 8,645 | 8,835 | 8,835 | 9,090 | 8,630 | 2.59M |
| August 11, 2025 | 8,800 | 8,650 | 8,650 | 8,800 | 8,535 | 564,900 |
| August 08, 2025 | 8,885 | 8,820 | 8,820 | 8,910 | 8,760 | 447,526 |
| August 07, 2025 | 9,150 | 8,935 | 8,935 | 9,200 | 8,805 | 1.13M |
| August 06, 2025 | 8,805 | 8,965 | 8,965 | 8,965 | 8,790 | 1.32M |
| August 05, 2025 | 8,790 | 8,805 | 8,805 | 8,965 | 8,700 | 1.34M |
| August 04, 2025 | 8,470 | 8,645 | 8,645 | 8,665 | 8,450 | 1.1M |
| August 01, 2025 | 8,870 | 8,470 | 8,470 | 8,905 | 8,465 | 3.03M |
| July 31, 2025 | 9,100 | 9,055 | 9,055 | 9,200 | 9,030 | 844,714 |
| July 30, 2025 | 9,250 | 9,100 | 9,100 | 9,355 | 8,970 | 372,463 |
| July 29, 2025 | 8,975 | 9,130 | 9,130 | 9,135 | 8,907 | 510,316 |
| July 28, 2025 | 9,345 | 8,985 | 8,985 | 9,365 | 8,935 | 1.37M |
| July 25, 2025 | 9,245 | 9,390 | 9,390 | 9,520 | 9,225 | 1.17M |
| July 24, 2025 | 9,480 | 9,310 | 9,310 | 9,675 | 9,250 | 1.25M |
| July 23, 2025 | 9,615 | 9,480 | 9,480 | 9,635 | 9,295 | 658,214 |
| July 22, 2025 | 9,720 | 9,570 | 9,570 | 9,827 | 9,505 | 850,005 |
| July 21, 2025 | 9,515 | 9,615 | 9,615 | 9,655 | 9,450 | 802,001 |
| July 18, 2025 | 9,900 | 9,700 | 9,700 | 9,900 | 9,525 | 976,741 |
| July 17, 2025 | 9,990 | 9,890 | 9,890 | 10,030 | 9,790 | 1.09M |
| July 16, 2025 | 10,295 | 9,930 | 9,930 | 10,295 | 9,865 | 1.35M |
| July 15, 2025 | 10,490 | 10,445 | 10,445 | 10,555 | 10,265 | 1.47M |
| July 14, 2025 | 10,215 | 10,495 | 10,495 | 10,495 | 10,100 | 762,028 |
| July 11, 2025 | 10,200 | 10,250 | 10,250 | 10,415 | 10,155 | 1.09M |
| July 10, 2025 | 9,980 | 10,145 | 10,145 | 10,190 | 9,830 | 916,695 |
| July 09, 2025 | 9,725 | 10,010 | 10,010 | 10,080 | 9,580 | 1.67M |
| July 08, 2025 | 9,015 | 9,505 | 9,505 | 9,515 | 8,930 | 2.4M |
| July 07, 2025 | 8,655 | 9,015 | 9,015 | 9,015 | 8,595 | 415,614 |
| July 04, 2025 | 9,390 | 8,870 | 8,870 | 9,390 | 8,840 | 1.23M |
| July 03, 2025 | 9,350 | 9,355 | 9,355 | 9,530 | 9,210 | 665,739 |
| July 02, 2025 | 9,505 | 9,310 | 9,310 | 9,570 | 9,160 | 1.14M |
| July 01, 2025 | 9,490 | 9,490 | 9,490 | 9,845 | 9,450 | 1.13M |
| June 30, 2025 | 9,515 | 9,405 | 9,405 | 9,545 | 9,320 | 1M |
| June 27, 2025 | 9,590 | 9,400 | 9,400 | 9,605 | 9,335 | 1.36M |
| June 26, 2025 | 9,760 | 9,590 | 9,590 | 9,770 | 9,270 | 1.13M |
| June 25, 2025 | 9,910 | 9,890 | 9,890 | 9,940 | 9,675 | 915,386 |
| June 24, 2025 | 9,500 | 9,790 | 9,790 | 9,800 | 9,425 | 1.21M |
| June 23, 2025 | 8,780 | 9,155 | 9,155 | 9,500 | 8,595 | 951,988 |
| June 20, 2025 | 8,740 | 8,825 | 8,825 | 8,857 | 8,590 | 535,568 |
| June 19, 2025 | 8,835 | 8,725 | 8,725 | 8,905 | 8,560 | 462,187 |
| June 18, 2025 | 8,665 | 8,795 | 8,795 | 8,925 | 8,600 | 526,669 |
| June 17, 2025 | 8,890 | 8,730 | 8,730 | 9,090 | 8,555 | 882,460 |
| June 16, 2025 | 8,345 | 8,715 | 8,715 | 8,715 | 8,300 | 676,293 |
| June 13, 2025 | 8,545 | 8,360 | 8,360 | 8,615 | 8,245 | 471,786 |
| June 12, 2025 | 8,420 | 8,440 | 8,440 | 8,585 | 8,335 | 374,335 |
| June 11, 2025 | 8,220 | 8,445 | 8,445 | 8,492 | 8,070 | 532,781 |
| June 10, 2025 | 8,310 | 8,235 | 8,235 | 8,335 | 8,130 | 509,732 |
| June 09, 2025 | 8,100 | 8,215 | 8,215 | 8,540 | 8,100 | 754,692 |
| June 05, 2025 | 8,095 | 7,995 | 7,995 | 8,125 | 7,860 | 378,434 |
| June 04, 2025 | 7,640 | 8,010 | 8,010 | 8,035 | 7,635 | 614,843 |
| June 02, 2025 | 7,595 | 7,485 | 7,485 | 7,715 | 7,345 | 321,861 |
| May 30, 2025 | 7,760 | 7,555 | 7,555 | 7,795 | 7,525 | 189,512 |
| May 29, 2025 | 7,145 | 7,675 | 7,675 | 7,710 | 7,145 | 359,975 |
| May 28, 2025 | 7,050 | 7,060 | 7,060 | 7,145 | 7,020 | 64,317 |
| May 27, 2025 | 7,075 | 7,035 | 7,035 | 7,075 | 6,960 | 114,181 |
| May 26, 2025 | 7,050 | 7,060 | 7,060 | 7,065 | 7,010 | 68,931 |
| May 23, 2025 | 7,020 | 7,020 | 7,020 | 7,120 | 6,980 | 98,450 |
| May 22, 2025 | 7,040 | 6,985 | 6,985 | 7,060 | 6,945 | 95,608 |