7,280.00
+245(+3.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,105 | 7,035 | 7,035 | 7,105 | 6,970 | 333,373 |
| August 14, 2025 | 7,220 | 7,155 | 7,155 | 7,300 | 7,150 | 430,435 |
| August 13, 2025 | 7,385 | 7,130 | 7,130 | 7,395 | 7,055 | 901,837 |
| August 12, 2025 | 7,360 | 7,365 | 7,365 | 7,470 | 7,310 | 794,729 |
| August 11, 2025 | 7,235 | 7,405 | 7,405 | 7,455 | 7,170 | 1.2M |
| August 08, 2025 | 7,010 | 7,225 | 7,225 | 7,255 | 6,945 | 1.01M |
| August 07, 2025 | 6,860 | 7,005 | 7,005 | 7,005 | 6,820 | 551,378 |
| August 06, 2025 | 6,740 | 6,840 | 6,840 | 6,845 | 6,740 | 409,093 |
| August 05, 2025 | 6,760 | 6,720 | 6,720 | 6,760 | 6,655 | 417,992 |
| August 04, 2025 | 6,455 | 6,635 | 6,635 | 6,665 | 6,400 | 321,714 |
| August 01, 2025 | 6,730 | 6,490 | 6,490 | 6,730 | 6,465 | 874,255 |
| July 31, 2025 | 6,525 | 6,770 | 6,770 | 6,830 | 6,520 | 639,986 |
| July 30, 2025 | 6,585 | 6,535 | 6,535 | 6,595 | 6,500 | 275,988 |
| July 29, 2025 | 6,530 | 6,585 | 6,585 | 6,590 | 6,455 | 243,373 |
| July 28, 2025 | 6,650 | 6,520 | 6,520 | 6,655 | 6,500 | 348,962 |
| July 25, 2025 | 6,660 | 6,650 | 6,650 | 6,720 | 6,610 | 177,833 |
| July 24, 2025 | 6,845 | 6,680 | 6,680 | 6,895 | 6,660 | 600,073 |
| July 23, 2025 | 6,990 | 6,845 | 6,845 | 6,990 | 6,775 | 294,899 |
| July 22, 2025 | 7,100 | 6,990 | 6,990 | 7,110 | 6,930 | 305,185 |
| July 21, 2025 | 6,925 | 7,135 | 7,135 | 7,135 | 6,925 | 436,656 |
| July 18, 2025 | 6,945 | 6,940 | 6,940 | 7,005 | 6,880 | 240,188 |
| July 17, 2025 | 6,990 | 6,960 | 6,960 | 7,035 | 6,855 | 349,950 |
| July 16, 2025 | 7,100 | 6,990 | 6,990 | 7,135 | 6,955 | 377,259 |
| July 15, 2025 | 7,150 | 7,150 | 7,150 | 7,225 | 7,090 | 314,499 |
| July 14, 2025 | 7,195 | 7,150 | 7,150 | 7,245 | 7,125 | 252,482 |
| July 11, 2025 | 7,200 | 7,155 | 7,155 | 7,315 | 7,145 | 316,412 |
| July 10, 2025 | 7,230 | 7,175 | 7,175 | 7,230 | 7,135 | 304,655 |
| July 09, 2025 | 7,270 | 7,270 | 7,270 | 7,270 | 7,125 | 253,606 |
| July 08, 2025 | 7,065 | 7,265 | 7,265 | 7,265 | 7,040 | 386,001 |
| July 07, 2025 | 6,940 | 6,975 | 6,975 | 7,065 | 6,940 | 267,385 |
| July 04, 2025 | 7,110 | 6,970 | 6,970 | 7,170 | 6,935 | 712,900 |
| July 03, 2025 | 7,320 | 7,100 | 7,100 | 7,320 | 7,070 | 579,274 |
| July 02, 2025 | 7,560 | 7,310 | 7,310 | 7,650 | 7,185 | 578,004 |
| July 01, 2025 | 7,535 | 7,540 | 7,540 | 7,670 | 7,510 | 429,153 |
| June 30, 2025 | 7,540 | 7,590 | 7,590 | 7,620 | 7,450 | 332,031 |
| June 27, 2025 | 7,500 | 7,555 | 7,555 | 7,625 | 7,385 | 344,004 |
| June 26, 2025 | 7,630 | 7,485 | 7,485 | 7,630 | 7,350 | 497,397 |
| June 25, 2025 | 7,705 | 7,625 | 7,625 | 7,705 | 7,485 | 516,360 |
| June 24, 2025 | 7,620 | 7,685 | 7,685 | 7,720 | 7,540 | 589,659 |
| June 23, 2025 | 7,640 | 7,595 | 7,595 | 7,640 | 7,490 | 544,285 |
| June 20, 2025 | 7,540 | 7,700 | 7,700 | 7,740 | 7,485 | 1.09M |
| June 19, 2025 | 7,530 | 7,525 | 7,525 | 7,570 | 7,410 | 432,632 |
| June 18, 2025 | 7,385 | 7,490 | 7,490 | 7,540 | 7,355 | 496,902 |
| June 17, 2025 | 7,400 | 7,420 | 7,420 | 7,420 | 7,215 | 569,779 |
| June 16, 2025 | 7,280 | 7,390 | 7,390 | 7,390 | 7,220 | 641,360 |
| June 13, 2025 | 7,500 | 7,255 | 7,255 | 7,510 | 7,165 | 861,935 |
| June 12, 2025 | 7,405 | 7,410 | 7,410 | 7,520 | 7,350 | 601,762 |
| June 11, 2025 | 7,690 | 7,410 | 7,410 | 7,690 | 7,375 | 2.28M |
| June 10, 2025 | 7,375 | 7,620 | 7,620 | 7,665 | 7,260 | 1.57M |
| June 09, 2025 | 7,300 | 7,260 | 7,260 | 7,375 | 7,210 | 1.35M |
| June 05, 2025 | 7,190 | 7,215 | 7,215 | 7,235 | 7,130 | 539,766 |
| June 04, 2025 | 7,100 | 7,105 | 7,105 | 7,155 | 7,060 | 515,597 |
| June 02, 2025 | 6,955 | 6,975 | 6,975 | 7,080 | 6,895 | 529,089 |
| May 30, 2025 | 6,870 | 6,870 | 6,870 | 6,990 | 6,850 | 434,929 |
| May 29, 2025 | 6,720 | 6,895 | 6,895 | 6,925 | 6,670 | 1.1M |
| May 28, 2025 | 6,835 | 6,755 | 6,755 | 7,065 | 6,740 | 1.28M |
| May 27, 2025 | 6,790 | 6,780 | 6,780 | 6,880 | 6,700 | 375,465 |
| May 26, 2025 | 6,760 | 6,825 | 6,825 | 6,825 | 6,750 | 334,336 |
| May 23, 2025 | 6,540 | 6,750 | 6,750 | 6,780 | 6,520 | 545,553 |
| May 22, 2025 | 6,520 | 6,520 | 6,520 | 6,540 | 6,470 | 548,605 |