7,270.00
-130(-1.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,330 | 7,270 | 7,270 | 7,390 | 7,160 | 44,901 |
| August 21, 2025 | 7,300 | 7,400 | 7,400 | 7,450 | 7,250 | 41,510 |
| August 20, 2025 | 7,360 | 7,300 | 7,300 | 7,360 | 7,220 | 28,754 |
| August 19, 2025 | 7,450 | 7,360 | 7,360 | 7,500 | 7,350 | 62,102 |
| August 18, 2025 | 7,340 | 7,350 | 7,350 | 7,380 | 7,200 | 45,096 |
| August 14, 2025 | 7,400 | 7,380 | 7,380 | 7,480 | 7,360 | 45,241 |
| August 13, 2025 | 7,450 | 7,390 | 7,390 | 7,470 | 7,330 | 36,930 |
| August 12, 2025 | 7,350 | 7,440 | 7,440 | 7,480 | 7,340 | 54,303 |
| August 11, 2025 | 7,490 | 7,410 | 7,410 | 7,560 | 7,330 | 122,615 |
| August 08, 2025 | 7,320 | 7,320 | 7,320 | 7,450 | 7,320 | 155,564 |
| August 07, 2025 | 7,080 | 7,130 | 7,130 | 7,190 | 7,050 | 30,940 |
| August 06, 2025 | 7,000 | 7,020 | 7,020 | 7,050 | 6,960 | 9,393 |
| August 05, 2025 | 7,050 | 7,030 | 7,030 | 7,090 | 7,000 | 17,081 |
| August 04, 2025 | 6,990 | 7,010 | 7,010 | 7,020 | 6,860 | 13,599 |
| August 01, 2025 | 7,160 | 6,990 | 6,990 | 7,160 | 6,960 | 33,176 |
| July 31, 2025 | 7,110 | 7,140 | 7,140 | 7,210 | 7,090 | 16,169 |
| July 30, 2025 | 7,110 | 7,110 | 7,110 | 7,190 | 7,090 | 38,389 |
| July 29, 2025 | 7,180 | 7,090 | 7,090 | 7,180 | 7,030 | 18,264 |
| July 28, 2025 | 7,300 | 7,150 | 7,150 | 7,300 | 7,100 | 39,782 |
| July 25, 2025 | 7,180 | 7,250 | 7,250 | 7,320 | 7,180 | 62,538 |
| July 24, 2025 | 7,250 | 7,230 | 7,230 | 7,610 | 7,150 | 153,411 |
| July 23, 2025 | 7,220 | 7,250 | 7,250 | 7,270 | 7,140 | 17,315 |
| July 22, 2025 | 7,270 | 7,170 | 7,170 | 7,280 | 7,160 | 28,887 |
| July 21, 2025 | 7,230 | 7,270 | 7,270 | 7,330 | 7,210 | 15,442 |
| July 18, 2025 | 7,240 | 7,210 | 7,210 | 7,290 | 7,210 | 27,197 |
| July 17, 2025 | 7,300 | 7,240 | 7,240 | 7,310 | 7,200 | 48,620 |
| July 16, 2025 | 7,390 | 7,300 | 7,300 | 7,390 | 7,250 | 51,292 |
| July 15, 2025 | 7,400 | 7,390 | 7,390 | 7,430 | 7,310 | 42,445 |
| July 14, 2025 | 7,340 | 7,390 | 7,390 | 7,400 | 7,300 | 34,744 |
| July 11, 2025 | 7,340 | 7,370 | 7,370 | 7,410 | 7,320 | 16,823 |
| July 10, 2025 | 7,360 | 7,350 | 7,350 | 7,450 | 7,210 | 28,756 |
| July 09, 2025 | 7,300 | 7,350 | 7,350 | 7,430 | 7,240 | 49,645 |
| July 08, 2025 | 7,300 | 7,300 | 7,300 | 7,340 | 7,200 | 40,121 |
| July 07, 2025 | 7,360 | 7,280 | 7,280 | 7,390 | 7,270 | 39,378 |
| July 04, 2025 | 7,560 | 7,410 | 7,410 | 7,560 | 7,390 | 49,455 |
| July 03, 2025 | 7,490 | 7,560 | 7,560 | 7,560 | 7,450 | 57,853 |
| July 02, 2025 | 7,460 | 7,490 | 7,490 | 7,540 | 7,380 | 43,947 |
| July 01, 2025 | 7,400 | 7,520 | 7,520 | 7,550 | 7,400 | 65,910 |
| June 30, 2025 | 7,490 | 7,450 | 7,450 | 7,520 | 7,410 | 55,061 |
| June 27, 2025 | 7,540 | 7,490 | 7,490 | 7,560 | 7,410 | 67,810 |
| June 26, 2025 | 7,620 | 7,540 | 7,540 | 7,700 | 7,460 | 218,936 |
| June 25, 2025 | 7,580 | 7,500 | 7,500 | 7,580 | 7,460 | 75,066 |
| June 24, 2025 | 7,590 | 7,540 | 7,540 | 7,600 | 7,510 | 110,303 |
| June 23, 2025 | 7,450 | 7,420 | 7,420 | 7,500 | 7,300 | 66,271 |
| June 20, 2025 | 7,630 | 7,540 | 7,540 | 7,630 | 7,430 | 51,442 |
| June 19, 2025 | 7,540 | 7,590 | 7,590 | 7,670 | 7,480 | 109,164 |
| June 18, 2025 | 7,570 | 7,450 | 7,450 | 7,590 | 7,400 | 73,704 |
| June 17, 2025 | 7,540 | 7,570 | 7,570 | 7,620 | 7,440 | 106,750 |
| June 16, 2025 | 7,490 | 7,490 | 7,490 | 7,500 | 7,300 | 50,756 |
| June 13, 2025 | 7,560 | 7,490 | 7,490 | 7,650 | 7,380 | 152,486 |
| June 12, 2025 | 7,400 | 7,460 | 7,460 | 7,510 | 7,400 | 59,417 |
| June 11, 2025 | 7,420 | 7,420 | 7,420 | 7,470 | 7,300 | 36,219 |
| June 10, 2025 | 7,510 | 7,420 | 7,420 | 7,590 | 7,420 | 56,529 |
| June 09, 2025 | 7,520 | 7,530 | 7,530 | 7,590 | 7,500 | 69,075 |
| June 05, 2025 | 7,360 | 7,430 | 7,430 | 7,530 | 7,360 | 98,541 |
| June 04, 2025 | 7,170 | 7,340 | 7,340 | 7,430 | 7,170 | 51,723 |
| June 02, 2025 | 7,240 | 7,160 | 7,160 | 7,250 | 7,100 | 25,746 |
| May 30, 2025 | 7,300 | 7,220 | 7,220 | 7,320 | 7,220 | 24,164 |
| May 29, 2025 | 7,250 | 7,320 | 7,320 | 7,370 | 7,180 | 40,878 |
| May 28, 2025 | 7,250 | 7,170 | 7,170 | 7,250 | 7,130 | 18,083 |