7,105.00
+25(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,090 | 7,080 | 7,080 | 7,090 | 7,055 | 34 |
| August 14, 2025 | 7,090 | 7,080 | 7,080 | 7,115 | 7,065 | 3,171 |
| August 13, 2025 | 7,100 | 7,060 | 7,060 | 7,100 | 7,010 | 2,450 |
| August 12, 2025 | 7,300 | 7,210 | 7,210 | 7,320 | 7,195 | 2,472 |
| August 11, 2025 | 7,285 | 7,295 | 7,295 | 7,335 | 7,285 | 294 |
| August 08, 2025 | 7,365 | 7,320 | 7,320 | 7,385 | 7,320 | 224 |
| August 07, 2025 | 7,245 | 7,365 | 7,365 | 7,365 | 7,245 | 394 |
| August 06, 2025 | 7,120 | 7,220 | 7,220 | 7,220 | 7,120 | 930 |
| August 05, 2025 | 7,115 | 7,075 | 7,075 | 7,125 | 7,065 | 1,290 |
| August 04, 2025 | 6,965 | 7,075 | 7,075 | 7,095 | 6,965 | 2,961 |
| August 01, 2025 | 6,985 | 6,965 | 6,965 | 7,035 | 6,910 | 1,678 |
| July 31, 2025 | 7,070 | 7,135 | 7,135 | 7,165 | 7,065 | 2,394 |
| July 30, 2025 | 7,090 | 7,075 | 7,075 | 7,105 | 7,075 | 2,046 |
| July 29, 2025 | 7,025 | 7,090 | 7,090 | 7,110 | 7,025 | 1,387 |
| July 28, 2025 | 7,095 | 7,070 | 7,070 | 7,110 | 7,000 | 11,746 |
| July 25, 2025 | 7,160 | 7,170 | 7,170 | 7,195 | 7,145 | 12,072 |
| July 24, 2025 | 7,320 | 7,160 | 7,160 | 7,320 | 7,155 | 1,888 |
| July 23, 2025 | 7,385 | 7,310 | 7,310 | 7,385 | 7,230 | 2,711 |
| July 22, 2025 | 7,360 | 7,335 | 7,335 | 7,385 | 7,310 | 4,601 |
| July 21, 2025 | 7,360 | 7,340 | 7,340 | 7,360 | 7,325 | 1,652 |
| July 18, 2025 | 7,365 | 7,320 | 7,320 | 7,370 | 7,275 | 1,341 |
| July 17, 2025 | 7,350 | 7,365 | 7,365 | 7,390 | 7,300 | 1,150 |
| July 16, 2025 | 7,460 | 7,350 | 7,350 | 7,460 | 7,350 | 1,544 |
| July 15, 2025 | 7,500 | 7,460 | 7,460 | 7,500 | 7,435 | 1,240 |
| July 14, 2025 | 7,460 | 7,500 | 7,500 | 7,500 | 7,450 | 2,624 |
| July 11, 2025 | 7,470 | 7,460 | 7,460 | 7,500 | 7,420 | 1,001 |
| July 10, 2025 | 7,375 | 7,460 | 7,460 | 7,460 | 7,370 | 2,110 |
| July 09, 2025 | 7,365 | 7,375 | 7,375 | 7,385 | 7,325 | 6,954 |
| July 08, 2025 | 7,235 | 7,300 | 7,300 | 7,300 | 7,225 | 5,201 |
| July 07, 2025 | 7,170 | 7,195 | 7,195 | 7,215 | 7,150 | 2,439 |
| July 04, 2025 | 7,250 | 7,095 | 7,095 | 7,275 | 7,095 | 3,869 |
| July 03, 2025 | 7,310 | 7,230 | 7,230 | 7,310 | 7,230 | 4,056 |
| July 02, 2025 | 7,265 | 7,250 | 7,250 | 7,350 | 7,185 | 4,171 |
| July 01, 2025 | 7,250 | 7,265 | 7,265 | 7,340 | 7,250 | 10,159 |
| June 30, 2025 | 7,105 | 7,250 | 7,250 | 7,280 | 7,105 | 5,508 |
| June 27, 2025 | 7,185 | 7,105 | 7,105 | 7,185 | 7,075 | 977 |
| June 26, 2025 | 7,240 | 7,140 | 7,140 | 7,245 | 7,080 | 3,497 |
| June 25, 2025 | 7,325 | 7,320 | 7,320 | 7,325 | 7,290 | 1,714 |
| June 24, 2025 | 7,370 | 7,385 | 7,385 | 7,390 | 7,270 | 16,846 |
| June 23, 2025 | 7,250 | 7,265 | 7,265 | 7,265 | 7,175 | 11,181 |
| June 20, 2025 | 7,175 | 7,300 | 7,300 | 7,315 | 7,160 | 14,201 |
| June 19, 2025 | 7,125 | 7,170 | 7,170 | 7,195 | 7,125 | 13,379 |
| June 18, 2025 | 7,005 | 7,040 | 7,040 | 7,070 | 6,995 | 890 |
| June 17, 2025 | 6,920 | 6,885 | 6,885 | 6,945 | 6,825 | 3,442 |
| June 16, 2025 | 6,845 | 6,885 | 6,885 | 6,900 | 6,815 | 100,616 |
| June 13, 2025 | 7,000 | 6,845 | 6,845 | 7,005 | 6,795 | 5,317 |
| June 12, 2025 | 6,895 | 6,905 | 6,905 | 6,940 | 6,895 | 20,712 |
| June 11, 2025 | 6,865 | 6,855 | 6,855 | 6,900 | 6,825 | 17,391 |
| June 10, 2025 | 6,845 | 6,865 | 6,865 | 6,880 | 6,750 | 11,299 |
| June 09, 2025 | 6,660 | 6,770 | 6,770 | 6,800 | 6,655 | 67,162 |
| June 05, 2025 | 6,625 | 6,625 | 6,625 | 6,635 | 6,590 | 2,781 |
| June 04, 2025 | 6,525 | 6,590 | 6,590 | 6,590 | 6,515 | 110,647 |
| June 02, 2025 | 6,395 | 6,455 | 6,455 | 6,485 | 6,395 | 15,875 |
| May 30, 2025 | 6,435 | 6,395 | 6,395 | 6,470 | 6,380 | 933 |
| May 29, 2025 | 6,350 | 6,430 | 6,430 | 6,430 | 6,350 | 9,434 |
| May 28, 2025 | 6,385 | 6,355 | 6,355 | 6,455 | 6,355 | 17,474 |
| May 27, 2025 | 6,325 | 6,380 | 6,380 | 6,400 | 6,325 | 177 |
| May 26, 2025 | 6,315 | 6,320 | 6,320 | 6,345 | 6,285 | 4,991 |
| May 23, 2025 | 6,290 | 6,310 | 6,310 | 6,320 | 6,285 | 264 |
| May 22, 2025 | 6,300 | 6,285 | 6,285 | 6,315 | 6,280 | 4,232 |