7,020.00
-290(-3.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,300 | 7,020 | 7,020 | 7,410 | 6,970 | 550,457 |
| August 21, 2025 | 7,240 | 7,310 | 7,310 | 7,530 | 7,210 | 421,180 |
| August 20, 2025 | 7,530 | 7,350 | 7,350 | 7,870 | 7,200 | 1.15M |
| August 19, 2025 | 7,790 | 7,640 | 7,640 | 7,790 | 7,550 | 615,637 |
| August 18, 2025 | 7,640 | 7,860 | 7,860 | 8,190 | 7,620 | 4.19M |
| August 14, 2025 | 7,760 | 7,490 | 7,490 | 7,900 | 7,460 | 1.06M |
| August 13, 2025 | 7,600 | 7,820 | 7,820 | 8,670 | 7,470 | 12.05M |
| August 12, 2025 | 7,450 | 7,300 | 7,300 | 7,940 | 7,180 | 3.4M |
| August 11, 2025 | 7,350 | 7,250 | 7,250 | 7,350 | 7,070 | 944,151 |
| August 08, 2025 | 6,970 | 7,450 | 7,450 | 7,740 | 6,820 | 5.3M |
| August 07, 2025 | 7,000 | 6,970 | 6,970 | 7,190 | 6,870 | 445,566 |
| August 06, 2025 | 6,980 | 7,050 | 7,050 | 7,400 | 6,800 | 1.38M |
| August 05, 2025 | 7,150 | 6,940 | 6,940 | 7,200 | 6,810 | 1.02M |
| August 04, 2025 | 7,410 | 7,100 | 7,100 | 7,750 | 7,090 | 2.46M |
| August 01, 2025 | 6,800 | 7,250 | 7,250 | 7,920 | 6,700 | 12.43M |
| July 31, 2025 | 6,800 | 6,800 | 6,800 | 6,850 | 6,690 | 409,936 |
| July 30, 2025 | 6,670 | 6,780 | 6,780 | 7,310 | 6,580 | 2.92M |
| July 29, 2025 | 6,610 | 6,670 | 6,670 | 6,920 | 6,540 | 1.53M |
| July 28, 2025 | 6,450 | 6,630 | 6,630 | 7,500 | 6,280 | 7.86M |
| July 25, 2025 | 6,310 | 6,320 | 6,320 | 6,420 | 6,280 | 93,540 |
| July 24, 2025 | 6,380 | 6,310 | 6,310 | 6,520 | 6,290 | 136,794 |
| July 23, 2025 | 6,490 | 6,380 | 6,380 | 6,500 | 6,350 | 74,220 |
| July 22, 2025 | 6,490 | 6,490 | 6,490 | 6,570 | 6,410 | 125,149 |
| July 21, 2025 | 6,680 | 6,490 | 6,490 | 6,750 | 6,480 | 149,059 |
| July 18, 2025 | 6,810 | 6,680 | 6,680 | 6,810 | 6,660 | 136,048 |
| July 17, 2025 | 6,570 | 6,820 | 6,820 | 7,200 | 6,520 | 865,804 |
| July 16, 2025 | 6,720 | 6,560 | 6,560 | 6,740 | 6,550 | 132,846 |
| July 15, 2025 | 6,700 | 6,720 | 6,720 | 6,770 | 6,700 | 80,178 |
| July 14, 2025 | 6,810 | 6,730 | 6,730 | 6,830 | 6,670 | 117,115 |
| July 11, 2025 | 6,820 | 6,810 | 6,810 | 6,950 | 6,780 | 158,248 |
| July 10, 2025 | 6,790 | 6,810 | 6,810 | 6,850 | 6,725 | 83,435 |
| July 09, 2025 | 6,760 | 6,800 | 6,800 | 6,830 | 6,670 | 111,752 |
| July 08, 2025 | 6,780 | 6,710 | 6,710 | 6,790 | 6,630 | 139,849 |
| July 07, 2025 | 6,680 | 6,750 | 6,750 | 6,830 | 6,670 | 128,622 |
| July 04, 2025 | 6,860 | 6,690 | 6,690 | 6,900 | 6,640 | 226,600 |
| July 03, 2025 | 6,850 | 6,860 | 6,860 | 7,050 | 6,800 | 230,037 |
| July 02, 2025 | 6,870 | 6,840 | 6,840 | 6,930 | 6,780 | 152,577 |
| July 01, 2025 | 7,030 | 6,860 | 6,860 | 7,050 | 6,740 | 166,552 |
| June 30, 2025 | 7,000 | 7,050 | 7,050 | 7,100 | 6,910 | 196,065 |
| June 27, 2025 | 7,000 | 6,930 | 6,930 | 7,090 | 6,870 | 292,835 |
| June 26, 2025 | 7,160 | 7,030 | 7,030 | 7,220 | 7,030 | 257,065 |
| June 25, 2025 | 7,250 | 7,160 | 7,160 | 7,510 | 7,020 | 494,918 |
| June 24, 2025 | 7,540 | 7,250 | 7,250 | 7,650 | 7,230 | 458,236 |
| June 23, 2025 | 7,600 | 7,420 | 7,420 | 7,750 | 7,370 | 614,421 |
| June 20, 2025 | 7,960 | 7,900 | 7,900 | 8,050 | 7,800 | 312,123 |
| June 19, 2025 | 8,240 | 8,000 | 8,000 | 8,360 | 7,920 | 601,125 |
| June 18, 2025 | 8,400 | 8,220 | 8,220 | 8,470 | 8,100 | 837,968 |
| June 17, 2025 | 7,850 | 8,280 | 8,280 | 8,820 | 7,850 | 3.8M |
| June 16, 2025 | 7,910 | 7,760 | 7,760 | 8,000 | 7,450 | 953,408 |
| June 13, 2025 | 7,940 | 8,170 | 8,170 | 8,950 | 7,940 | 5.05M |
| June 12, 2025 | 8,040 | 7,830 | 7,830 | 8,100 | 7,820 | 984,625 |
| June 11, 2025 | 7,420 | 8,260 | 8,260 | 8,500 | 7,420 | 6M |
| June 10, 2025 | 7,640 | 7,400 | 7,400 | 7,640 | 7,330 | 545,344 |
| June 09, 2025 | 7,500 | 7,640 | 7,640 | 7,770 | 7,320 | 716,513 |
| June 05, 2025 | 7,890 | 7,620 | 7,620 | 7,990 | 7,550 | 902,603 |
| June 04, 2025 | 8,100 | 7,890 | 7,890 | 8,180 | 7,760 | 807,374 |
| June 02, 2025 | 8,620 | 8,270 | 8,270 | 8,700 | 8,210 | 988,861 |
| May 30, 2025 | 8,670 | 8,530 | 8,530 | 9,090 | 8,430 | 3.5M |
| May 29, 2025 | 7,980 | 8,780 | 8,780 | 9,390 | 7,700 | 8.52M |
| May 28, 2025 | 8,440 | 8,050 | 8,050 | 8,490 | 8,030 | 1.85M |