8,090.00
-100(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,170 | 8,090 | 8,090 | 8,170 | 8,000 | 22,521 |
| August 14, 2025 | 8,120 | 8,190 | 8,190 | 8,240 | 8,110 | 23,386 |
| August 13, 2025 | 8,060 | 8,120 | 8,120 | 8,120 | 7,980 | 22,246 |
| August 12, 2025 | 8,000 | 8,060 | 8,060 | 8,180 | 7,960 | 35,871 |
| August 11, 2025 | 8,010 | 8,000 | 8,000 | 8,130 | 7,890 | 28,880 |
| August 08, 2025 | 8,050 | 7,980 | 7,980 | 8,150 | 7,980 | 39,926 |
| August 07, 2025 | 8,100 | 8,030 | 8,030 | 8,150 | 7,980 | 43,006 |
| August 06, 2025 | 8,200 | 8,100 | 8,100 | 8,330 | 7,880 | 74,916 |
| August 05, 2025 | 7,970 | 8,150 | 8,150 | 8,530 | 7,900 | 81,981 |
| August 04, 2025 | 7,770 | 7,970 | 7,970 | 8,000 | 7,770 | 16,554 |
| August 01, 2025 | 8,180 | 7,840 | 7,840 | 8,180 | 7,830 | 34,738 |
| July 31, 2025 | 8,220 | 8,180 | 8,180 | 8,270 | 8,020 | 31,279 |
| July 30, 2025 | 7,960 | 8,100 | 8,100 | 8,180 | 7,960 | 35,759 |
| July 29, 2025 | 7,800 | 7,930 | 7,930 | 8,000 | 7,730 | 29,909 |
| July 28, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,770 | 61,075 |
| July 25, 2025 | 8,040 | 8,070 | 8,070 | 8,120 | 7,950 | 17,936 |
| July 24, 2025 | 8,150 | 7,980 | 7,980 | 8,280 | 7,940 | 64,104 |
| July 23, 2025 | 8,390 | 8,190 | 8,190 | 8,390 | 8,090 | 42,699 |
| July 22, 2025 | 8,250 | 8,250 | 8,250 | 8,380 | 8,140 | 36,105 |
| July 21, 2025 | 8,140 | 8,300 | 8,300 | 8,360 | 8,100 | 24,688 |
| July 18, 2025 | 8,320 | 8,140 | 8,140 | 8,390 | 8,050 | 42,962 |
| July 17, 2025 | 8,480 | 8,310 | 8,310 | 8,490 | 8,180 | 48,539 |
| July 16, 2025 | 8,650 | 8,400 | 8,400 | 8,660 | 8,300 | 55,913 |
| July 15, 2025 | 8,660 | 8,630 | 8,630 | 8,700 | 8,490 | 61,299 |
| July 14, 2025 | 8,660 | 8,660 | 8,660 | 8,700 | 8,550 | 32,664 |
| July 11, 2025 | 8,670 | 8,660 | 8,660 | 8,730 | 8,550 | 37,203 |
| July 10, 2025 | 8,650 | 8,610 | 8,610 | 8,720 | 8,420 | 110,895 |
| July 09, 2025 | 8,560 | 8,650 | 8,650 | 8,690 | 8,500 | 28,997 |
| July 08, 2025 | 8,430 | 8,650 | 8,650 | 8,660 | 8,370 | 48,556 |
| July 07, 2025 | 8,390 | 8,430 | 8,430 | 8,530 | 8,240 | 57,166 |
| July 04, 2025 | 8,610 | 8,390 | 8,390 | 8,620 | 8,270 | 80,941 |
| July 03, 2025 | 8,660 | 8,610 | 8,610 | 8,730 | 8,500 | 82,329 |
| July 02, 2025 | 8,750 | 8,650 | 8,650 | 8,750 | 8,500 | 56,113 |
| July 01, 2025 | 8,710 | 8,760 | 8,760 | 8,840 | 8,690 | 30,566 |
| June 30, 2025 | 8,670 | 8,710 | 8,710 | 8,760 | 8,560 | 46,015 |
| June 27, 2025 | 8,740 | 8,670 | 8,670 | 8,960 | 8,520 | 118,482 |
| June 26, 2025 | 8,970 | 8,690 | 8,690 | 8,970 | 8,550 | 127,083 |
| June 25, 2025 | 9,370 | 8,940 | 8,940 | 9,370 | 8,840 | 189,815 |
| June 24, 2025 | 9,180 | 9,300 | 9,300 | 9,410 | 9,110 | 183,045 |
| June 23, 2025 | 9,030 | 9,090 | 9,090 | 9,120 | 8,750 | 210,751 |
| June 20, 2025 | 8,880 | 9,100 | 9,100 | 9,170 | 8,660 | 249,581 |
| June 19, 2025 | 8,870 | 8,790 | 8,790 | 9,000 | 8,590 | 219,328 |
| June 18, 2025 | 8,480 | 8,810 | 8,810 | 8,810 | 8,390 | 234,078 |
| June 17, 2025 | 8,380 | 8,480 | 8,480 | 8,530 | 8,200 | 136,494 |
| June 16, 2025 | 8,010 | 8,320 | 8,320 | 8,430 | 7,710 | 207,102 |
| June 13, 2025 | 8,200 | 8,140 | 8,140 | 8,290 | 7,910 | 88,555 |
| June 12, 2025 | 8,150 | 8,200 | 8,200 | 8,280 | 8,110 | 47,426 |
| June 11, 2025 | 8,100 | 8,190 | 8,190 | 8,190 | 8,100 | 34,165 |
| June 10, 2025 | 8,290 | 8,100 | 8,100 | 8,300 | 8,010 | 60,276 |
| June 09, 2025 | 7,680 | 8,290 | 8,290 | 8,300 | 7,680 | 313,596 |
| June 05, 2025 | 7,670 | 7,680 | 7,680 | 7,710 | 7,570 | 61,106 |
| June 04, 2025 | 7,670 | 7,680 | 7,680 | 7,710 | 7,600 | 39,821 |
| June 02, 2025 | 7,620 | 7,670 | 7,670 | 7,680 | 7,520 | 54,633 |
| May 30, 2025 | 7,310 | 7,610 | 7,610 | 7,700 | 7,310 | 151,451 |
| May 29, 2025 | 7,220 | 7,310 | 7,310 | 7,350 | 7,200 | 53,839 |
| May 28, 2025 | 7,250 | 7,160 | 7,160 | 7,250 | 7,000 | 71,227 |
| May 27, 2025 | 7,330 | 7,190 | 7,190 | 7,330 | 7,110 | 47,597 |
| May 26, 2025 | 7,000 | 7,250 | 7,250 | 7,690 | 6,990 | 469,734 |
| May 23, 2025 | 7,020 | 7,000 | 7,000 | 7,210 | 6,970 | 14,975 |
| May 22, 2025 | 7,170 | 7,040 | 7,040 | 7,170 | 6,950 | 45,242 |