9,170.00
-10(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,230 | 9,180 | 9,180 | 9,237 | 9,180 | 9,619 |
| August 14, 2025 | 9,285 | 9,310 | 9,310 | 9,335 | 9,260 | 11,043 |
| August 13, 2025 | 9,240 | 9,260 | 9,260 | 9,265 | 9,215 | 3,201 |
| August 12, 2025 | 9,165 | 9,170 | 9,170 | 9,280 | 9,165 | 7,402 |
| August 11, 2025 | 9,215 | 9,195 | 9,195 | 9,240 | 9,195 | 5,442 |
| August 08, 2025 | 9,225 | 9,175 | 9,175 | 9,245 | 9,175 | 10,350 |
| August 07, 2025 | 9,175 | 9,190 | 9,190 | 9,205 | 9,135 | 4,743 |
| August 06, 2025 | 9,050 | 9,095 | 9,095 | 9,120 | 9,050 | 3,189 |
| August 05, 2025 | 9,070 | 9,100 | 9,100 | 9,175 | 9,070 | 4,248 |
| August 04, 2025 | 8,900 | 8,995 | 8,995 | 9,025 | 8,895 | 10,841 |
| August 01, 2025 | 9,110 | 8,935 | 8,935 | 9,175 | 8,900 | 25,779 |
| July 31, 2025 | 9,470 | 9,245 | 9,245 | 9,470 | 9,215 | 15,772 |
| July 30, 2025 | 9,195 | 9,335 | 9,335 | 9,415 | 9,195 | 19,992 |
| July 29, 2025 | 9,165 | 9,220 | 9,220 | 9,230 | 9,100 | 13,298 |
| July 28, 2025 | 9,215 | 9,215 | 9,215 | 9,290 | 9,150 | 15,144 |
| July 25, 2025 | 9,085 | 9,160 | 9,160 | 9,160 | 9,085 | 11,963 |
| July 24, 2025 | 9,125 | 9,085 | 9,085 | 9,225 | 9,075 | 8,066 |
| July 23, 2025 | 9,110 | 9,075 | 9,075 | 9,160 | 9,035 | 3,620 |
| July 22, 2025 | 9,195 | 9,050 | 9,050 | 9,240 | 9,030 | 8,711 |
| July 21, 2025 | 9,135 | 9,195 | 9,195 | 9,205 | 9,135 | 8,258 |
| July 18, 2025 | 9,170 | 9,165 | 9,165 | 9,180 | 9,110 | 14,084 |
| July 17, 2025 | 9,020 | 9,175 | 9,175 | 9,175 | 8,980 | 7,910 |
| July 16, 2025 | 9,040 | 8,975 | 8,975 | 9,040 | 8,960 | 3,417 |
| July 15, 2025 | 9,055 | 9,040 | 9,040 | 9,055 | 8,990 | 2,410 |
| July 14, 2025 | 8,935 | 9,060 | 9,060 | 9,075 | 8,935 | 6,154 |
| July 11, 2025 | 8,950 | 8,955 | 8,955 | 9,060 | 8,950 | 16,284 |
| July 10, 2025 | 8,845 | 8,935 | 8,935 | 8,965 | 8,845 | 8,191 |
| July 09, 2025 | 8,830 | 8,835 | 8,835 | 8,880 | 8,800 | 12,789 |
| July 08, 2025 | 8,750 | 8,815 | 8,815 | 8,860 | 8,750 | 13,202 |
| July 07, 2025 | 8,730 | 8,760 | 8,760 | 8,840 | 8,730 | 10,413 |
| July 04, 2025 | 8,920 | 8,760 | 8,760 | 8,920 | 8,760 | 14,232 |
| July 03, 2025 | 8,725 | 8,920 | 8,920 | 8,920 | 8,725 | 11,258 |
| July 02, 2025 | 8,700 | 8,700 | 8,700 | 8,705 | 8,620 | 2,065 |
| July 01, 2025 | 8,635 | 8,710 | 8,710 | 8,820 | 8,635 | 5,156 |
| June 30, 2025 | 8,610 | 8,625 | 8,625 | 8,675 | 8,610 | 9,272 |
| June 27, 2025 | 8,620 | 8,555 | 8,555 | 8,655 | 8,545 | 4,641 |
| June 26, 2025 | 8,740 | 8,600 | 8,600 | 8,785 | 8,530 | 24,941 |
| June 25, 2025 | 8,810 | 8,800 | 8,800 | 8,830 | 8,720 | 6,717 |
| June 24, 2025 | 8,730 | 8,795 | 8,795 | 8,800 | 8,670 | 11,442 |
| June 23, 2025 | 8,610 | 8,575 | 8,575 | 8,610 | 8,425 | 33,435 |
| June 20, 2025 | 8,500 | 8,595 | 8,595 | 8,605 | 8,455 | 18,668 |
| June 19, 2025 | 8,510 | 8,435 | 8,435 | 8,510 | 8,405 | 7,415 |
| June 18, 2025 | 8,190 | 8,400 | 8,400 | 8,400 | 8,190 | 15,720 |
| June 17, 2025 | 8,300 | 8,220 | 8,220 | 8,390 | 8,215 | 11,418 |
| June 16, 2025 | 8,160 | 8,220 | 8,220 | 8,225 | 8,100 | 5,460 |
| June 13, 2025 | 8,375 | 8,165 | 8,165 | 8,375 | 8,115 | 16,087 |
| June 12, 2025 | 8,250 | 8,230 | 8,230 | 8,290 | 8,220 | 9,759 |
| June 11, 2025 | 8,205 | 8,220 | 8,220 | 8,250 | 8,170 | 13,837 |
| June 10, 2025 | 8,215 | 8,100 | 8,100 | 8,215 | 8,100 | 9,853 |
| June 09, 2025 | 8,115 | 8,150 | 8,150 | 8,155 | 8,040 | 8,385 |
| June 05, 2025 | 7,840 | 7,950 | 7,950 | 8,000 | 7,795 | 24,588 |
| June 04, 2025 | 7,725 | 7,785 | 7,785 | 7,785 | 7,725 | 7,467 |
| June 02, 2025 | 7,670 | 7,630 | 7,630 | 7,670 | 7,610 | 3,504 |
| May 30, 2025 | 7,715 | 7,645 | 7,645 | 7,720 | 7,645 | 2,339 |
| May 29, 2025 | 7,670 | 7,695 | 7,695 | 7,730 | 7,570 | 18,317 |
| May 28, 2025 | 7,480 | 7,570 | 7,570 | 7,590 | 7,435 | 2,185 |
| May 27, 2025 | 7,445 | 7,395 | 7,395 | 7,445 | 7,395 | 1,089 |
| May 26, 2025 | 7,325 | 7,440 | 7,440 | 7,440 | 7,325 | 370 |
| May 23, 2025 | 7,365 | 7,305 | 7,305 | 7,365 | 7,300 | 850 |
| May 22, 2025 | 7,435 | 7,305 | 7,305 | 7,435 | 7,295 | 1,212 |