7,300.00
-170(-2.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,400 | 7,300 | 7,300 | 7,440 | 7,230 | 155,090 |
| August 14, 2025 | 7,520 | 7,470 | 7,470 | 7,550 | 7,190 | 394,854 |
| August 13, 2025 | 7,410 | 7,520 | 7,520 | 7,520 | 7,300 | 146,291 |
| August 12, 2025 | 7,510 | 7,430 | 7,430 | 7,510 | 7,360 | 125,892 |
| August 11, 2025 | 7,510 | 7,510 | 7,510 | 7,540 | 7,450 | 56,844 |
| August 08, 2025 | 7,510 | 7,550 | 7,550 | 7,560 | 7,460 | 70,616 |
| August 07, 2025 | 7,470 | 7,520 | 7,520 | 7,520 | 7,430 | 77,359 |
| August 06, 2025 | 7,500 | 7,470 | 7,470 | 7,500 | 7,400 | 69,493 |
| August 05, 2025 | 7,500 | 7,510 | 7,510 | 7,530 | 7,400 | 108,303 |
| August 04, 2025 | 7,400 | 7,460 | 7,460 | 7,470 | 7,310 | 71,593 |
| August 01, 2025 | 7,530 | 7,360 | 7,360 | 7,530 | 7,300 | 220,232 |
| July 31, 2025 | 7,610 | 7,530 | 7,530 | 7,640 | 7,380 | 418,246 |
| July 30, 2025 | 7,650 | 7,780 | 7,780 | 7,870 | 7,580 | 283,054 |
| July 29, 2025 | 7,620 | 7,570 | 7,570 | 7,620 | 7,520 | 98,497 |
| July 28, 2025 | 7,650 | 7,620 | 7,620 | 7,710 | 7,550 | 90,729 |
| July 25, 2025 | 7,640 | 7,630 | 7,630 | 7,670 | 7,560 | 111,599 |
| July 24, 2025 | 7,740 | 7,650 | 7,650 | 7,750 | 7,630 | 180,647 |
| July 23, 2025 | 7,800 | 7,780 | 7,780 | 7,810 | 7,680 | 98,804 |
| July 22, 2025 | 7,890 | 7,810 | 7,810 | 7,970 | 7,710 | 152,140 |
| July 21, 2025 | 7,900 | 7,850 | 7,850 | 7,970 | 7,730 | 209,994 |
| July 18, 2025 | 7,950 | 7,960 | 7,960 | 7,970 | 7,870 | 116,073 |
| July 17, 2025 | 7,890 | 7,950 | 7,950 | 7,960 | 7,720 | 214,748 |
| July 16, 2025 | 8,130 | 7,870 | 7,870 | 8,160 | 7,820 | 336,664 |
| July 15, 2025 | 8,070 | 8,120 | 8,120 | 8,120 | 7,900 | 216,155 |
| July 14, 2025 | 8,380 | 8,070 | 8,070 | 8,380 | 7,960 | 533,892 |
| July 11, 2025 | 8,470 | 8,380 | 8,380 | 8,500 | 8,250 | 265,762 |
| July 10, 2025 | 8,420 | 8,400 | 8,400 | 8,510 | 8,350 | 178,114 |
| July 09, 2025 | 8,290 | 8,420 | 8,420 | 8,470 | 8,190 | 360,868 |
| July 08, 2025 | 8,100 | 8,300 | 8,300 | 8,310 | 8,040 | 282,944 |
| July 07, 2025 | 8,060 | 8,100 | 8,100 | 8,230 | 7,940 | 228,684 |
| July 04, 2025 | 8,270 | 8,070 | 8,070 | 8,270 | 8,030 | 294,307 |
| July 03, 2025 | 8,250 | 8,270 | 8,270 | 8,300 | 8,070 | 731,078 |
| July 02, 2025 | 7,760 | 7,870 | 7,870 | 7,960 | 7,610 | 359,923 |
| July 01, 2025 | 7,580 | 7,650 | 7,650 | 7,700 | 7,460 | 172,520 |
| June 30, 2025 | 7,490 | 7,560 | 7,560 | 7,680 | 7,450 | 133,408 |
| June 27, 2025 | 7,640 | 7,450 | 7,450 | 7,640 | 7,380 | 164,680 |
| June 26, 2025 | 7,620 | 7,490 | 7,490 | 7,620 | 7,420 | 157,415 |
| June 25, 2025 | 7,570 | 7,590 | 7,590 | 7,620 | 7,450 | 171,760 |
| June 24, 2025 | 7,530 | 7,570 | 7,570 | 7,610 | 7,460 | 161,875 |
| June 23, 2025 | 7,570 | 7,430 | 7,430 | 7,590 | 7,430 | 152,218 |
| June 20, 2025 | 7,640 | 7,660 | 7,660 | 7,780 | 7,560 | 173,367 |
| June 19, 2025 | 7,580 | 7,640 | 7,640 | 7,650 | 7,520 | 110,747 |
| June 18, 2025 | 7,580 | 7,570 | 7,570 | 7,590 | 7,440 | 101,585 |
| June 17, 2025 | 7,460 | 7,580 | 7,580 | 7,600 | 7,380 | 164,522 |
| June 16, 2025 | 7,400 | 7,450 | 7,450 | 7,490 | 7,250 | 169,279 |
| June 13, 2025 | 7,600 | 7,350 | 7,350 | 7,600 | 7,300 | 277,647 |
| June 12, 2025 | 7,750 | 7,540 | 7,540 | 7,790 | 7,530 | 465,859 |
| June 11, 2025 | 7,940 | 7,810 | 7,810 | 7,940 | 7,740 | 235,126 |
| June 10, 2025 | 7,850 | 7,810 | 7,810 | 8,030 | 7,780 | 135,294 |
| June 09, 2025 | 7,700 | 7,830 | 7,830 | 7,840 | 7,650 | 141,159 |
| June 05, 2025 | 7,750 | 7,660 | 7,660 | 7,770 | 7,590 | 299,274 |
| June 04, 2025 | 7,790 | 7,750 | 7,750 | 7,840 | 7,710 | 129,771 |
| June 02, 2025 | 7,760 | 7,730 | 7,730 | 8,040 | 7,710 | 109,355 |
| May 30, 2025 | 7,950 | 7,830 | 7,830 | 8,030 | 7,820 | 145,617 |
| May 29, 2025 | 7,750 | 8,120 | 8,120 | 8,120 | 7,720 | 263,939 |
| May 28, 2025 | 7,630 | 7,680 | 7,680 | 7,740 | 7,580 | 79,297 |
| May 27, 2025 | 7,740 | 7,610 | 7,610 | 7,780 | 7,580 | 101,834 |
| May 26, 2025 | 7,530 | 7,760 | 7,760 | 7,840 | 7,460 | 177,446 |
| May 23, 2025 | 7,620 | 7,530 | 7,530 | 7,700 | 7,470 | 126,377 |
| May 22, 2025 | 7,840 | 7,610 | 7,610 | 7,850 | 7,590 | 129,763 |