9,940.00
+40(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,920 | 9,900 | 9,900 | 9,920 | 9,900 | 4 |
| August 14, 2025 | 9,960 | 9,945 | 9,945 | 9,980 | 9,445 | 569 |
| August 13, 2025 | 9,705 | 9,880 | 9,880 | 9,880 | 9,685 | 613 |
| August 12, 2025 | 9,635 | 9,640 | 9,640 | 9,715 | 9,635 | 10 |
| August 11, 2025 | 9,650 | 9,645 | 9,645 | 9,660 | 9,225 | 102 |
| August 08, 2025 | 9,650 | 9,660 | 9,660 | 9,670 | 9,650 | 18 |
| August 07, 2025 | 9,565 | 9,650 | 9,650 | 9,660 | 9,565 | 896 |
| August 06, 2025 | 9,560 | 9,565 | 9,565 | 9,565 | 9,560 | 12 |
| August 05, 2025 | 9,360 | 9,580 | 9,580 | 9,610 | 9,360 | 176 |
| August 04, 2025 | 9,125 | 9,205 | 9,205 | 9,395 | 9,105 | 823 |
| August 01, 2025 | 9,470 | 9,255 | 9,255 | 9,475 | 9,220 | 405 |
| July 31, 2025 | 9,615 | 9,620 | 9,620 | 9,620 | 9,580 | 80 |
| July 30, 2025 | 9,515 | 9,620 | 9,620 | 9,660 | 9,515 | 334 |
| July 29, 2025 | 9,665 | 9,660 | 9,660 | 9,665 | 9,510 | 315 |
| July 28, 2025 | 9,855 | 9,810 | 9,810 | 9,855 | 9,615 | 2,445 |
| July 25, 2025 | 9,940 | 9,785 | 9,785 | 9,940 | 9,635 | 265 |
| July 24, 2025 | 9,785 | 9,950 | 9,950 | 10,005 | 9,785 | 801 |
| July 23, 2025 | 9,615 | 9,685 | 9,685 | 9,685 | 9,600 | 64 |
| July 22, 2025 | 9,860 | 9,685 | 9,685 | 9,860 | 9,520 | 476 |
| July 21, 2025 | 9,455 | 9,685 | 9,685 | 9,730 | 9,455 | 414 |
| July 18, 2025 | 9,505 | 9,550 | 9,550 | 9,550 | 9,400 | 3,020 |
| July 17, 2025 | 9,475 | 9,515 | 9,515 | 9,515 | 9,325 | 1,147 |
| July 16, 2025 | 9,405 | 9,475 | 9,475 | 9,475 | 9,365 | 774 |
| July 15, 2025 | 9,385 | 9,380 | 9,380 | 9,385 | 9,380 | 9 |
| July 14, 2025 | 9,400 | 9,380 | 9,380 | 9,400 | 9,375 | 158 |
| July 11, 2025 | 9,310 | 9,335 | 9,335 | 9,350 | 9,310 | 68 |
| July 10, 2025 | 9,310 | 9,305 | 9,305 | 9,330 | 9,280 | 19 |
| July 09, 2025 | 9,255 | 9,305 | 9,305 | 9,345 | 9,115 | 1,038 |
| July 08, 2025 | 9,295 | 9,255 | 9,255 | 9,295 | 9,160 | 294 |
| July 07, 2025 | 9,380 | 9,205 | 9,205 | 9,380 | 9,150 | 706 |
| July 04, 2025 | 9,325 | 9,380 | 9,380 | 9,405 | 9,325 | 221 |
| July 03, 2025 | 9,300 | 9,375 | 9,375 | 9,375 | 9,295 | 196 |
| July 02, 2025 | 9,355 | 9,305 | 9,305 | 9,360 | 9,165 | 373 |
| July 01, 2025 | 9,270 | 9,365 | 9,365 | 9,395 | 9,250 | 264 |
| June 30, 2025 | 9,415 | 9,205 | 9,205 | 9,420 | 9,140 | 742 |
| June 27, 2025 | 9,295 | 9,385 | 9,385 | 9,390 | 9,295 | 566 |
| June 26, 2025 | 9,295 | 9,215 | 9,215 | 9,495 | 9,095 | 507 |
| June 25, 2025 | 9,025 | 9,205 | 9,205 | 9,205 | 9,025 | 11,685 |
| June 24, 2025 | 8,710 | 8,965 | 8,965 | 8,965 | 8,710 | 2,475 |
| June 23, 2025 | 8,695 | 8,650 | 8,650 | 8,695 | 8,445 | 224 |
| June 20, 2025 | 8,835 | 8,620 | 8,620 | 8,835 | 8,620 | 78 |
| June 19, 2025 | 8,865 | 8,665 | 8,665 | 8,865 | 8,575 | 140 |
| June 18, 2025 | 8,825 | 8,880 | 8,880 | 8,880 | 8,825 | 53 |
| June 17, 2025 | 8,975 | 8,960 | 8,960 | 8,975 | 8,960 | 12 |
| June 16, 2025 | 8,995 | 8,895 | 8,895 | 9,035 | 8,670 | 217 |
| June 13, 2025 | 9,000 | 8,835 | 8,835 | 9,100 | 8,760 | 666 |
| June 12, 2025 | 9,090 | 8,925 | 8,925 | 9,090 | 8,845 | 644 |
| June 11, 2025 | 9,295 | 9,090 | 9,090 | 9,315 | 8,830 | 1,474 |
| June 10, 2025 | 9,020 | 8,805 | 8,805 | 9,020 | 8,735 | 2,452 |
| June 09, 2025 | 8,665 | 8,910 | 8,910 | 8,920 | 8,665 | 1,338 |
| June 05, 2025 | 8,480 | 8,525 | 8,525 | 8,600 | 8,440 | 181 |
| June 04, 2025 | 8,280 | 8,435 | 8,435 | 8,450 | 8,280 | 174 |
| June 02, 2025 | 8,570 | 8,280 | 8,280 | 8,575 | 8,260 | 209 |
| May 30, 2025 | 8,505 | 8,430 | 8,430 | 8,505 | 8,290 | 804 |
| May 29, 2025 | 8,480 | 8,505 | 8,505 | 8,505 | 8,470 | 37 |
| May 28, 2025 | 8,660 | 8,485 | 8,485 | 8,770 | 8,235 | 362 |
| May 27, 2025 | 8,490 | 8,550 | 8,550 | 8,580 | 8,470 | 49 |
| May 26, 2025 | 8,620 | 8,575 | 8,575 | 8,625 | 8,465 | 221 |
| May 23, 2025 | 8,325 | 8,555 | 8,555 | 8,600 | 8,325 | 857 |
| May 22, 2025 | 8,580 | 8,440 | 8,440 | 8,600 | 8,375 | 217 |