8,820.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,900 | 8,810 | 8,810 | 8,900 | 8,730 | 30,796 |
| August 14, 2025 | 8,765 | 8,890 | 8,890 | 8,895 | 8,765 | 35,238 |
| August 13, 2025 | 8,690 | 8,760 | 8,760 | 8,830 | 8,665 | 34,967 |
| August 12, 2025 | 8,435 | 8,645 | 8,645 | 8,710 | 8,420 | 50,745 |
| August 11, 2025 | 8,375 | 8,415 | 8,415 | 8,490 | 8,360 | 22,716 |
| August 08, 2025 | 8,420 | 8,370 | 8,370 | 8,420 | 8,345 | 14,781 |
| August 07, 2025 | 8,390 | 8,370 | 8,370 | 8,430 | 8,330 | 16,173 |
| August 06, 2025 | 8,420 | 8,375 | 8,375 | 8,420 | 8,350 | 21,087 |
| August 05, 2025 | 8,435 | 8,410 | 8,410 | 8,435 | 8,345 | 33,559 |
| August 04, 2025 | 8,415 | 8,350 | 8,350 | 8,430 | 8,345 | 23,431 |
| August 01, 2025 | 8,400 | 8,485 | 8,485 | 8,565 | 8,340 | 41,468 |
| July 31, 2025 | 8,465 | 8,400 | 8,400 | 8,465 | 8,400 | 14,028 |
| July 30, 2025 | 8,570 | 8,465 | 8,465 | 8,570 | 8,455 | 22,391 |
| July 29, 2025 | 8,565 | 8,565 | 8,565 | 8,610 | 8,550 | 20,293 |
| July 28, 2025 | 8,495 | 8,540 | 8,540 | 8,540 | 8,455 | 21,195 |
| July 25, 2025 | 8,580 | 8,450 | 8,450 | 8,580 | 8,415 | 19,211 |
| July 24, 2025 | 8,380 | 8,425 | 8,425 | 8,440 | 8,275 | 25,585 |
| July 23, 2025 | 8,470 | 8,380 | 8,380 | 8,470 | 8,285 | 41,842 |
| July 22, 2025 | 8,510 | 8,420 | 8,420 | 8,530 | 8,405 | 31,527 |
| July 21, 2025 | 8,580 | 8,470 | 8,470 | 8,580 | 8,380 | 55,950 |
| July 18, 2025 | 8,595 | 8,560 | 8,560 | 8,595 | 8,515 | 45,042 |
| July 17, 2025 | 8,460 | 8,510 | 8,510 | 8,535 | 8,435 | 47,464 |
| July 16, 2025 | 8,435 | 8,505 | 8,505 | 8,520 | 8,410 | 35,017 |
| July 15, 2025 | 8,400 | 8,350 | 8,350 | 8,455 | 8,330 | 21,943 |
| July 14, 2025 | 8,485 | 8,400 | 8,400 | 8,525 | 8,370 | 31,681 |
| July 11, 2025 | 8,370 | 8,430 | 8,430 | 8,455 | 8,350 | 45,130 |
| July 10, 2025 | 8,275 | 8,345 | 8,345 | 8,355 | 8,275 | 49,821 |
| July 09, 2025 | 8,305 | 8,275 | 8,275 | 8,325 | 8,260 | 18,076 |
| July 08, 2025 | 8,260 | 8,260 | 8,260 | 8,285 | 8,220 | 9,930 |
| July 07, 2025 | 8,235 | 8,260 | 8,260 | 8,275 | 8,080 | 12,149 |
| July 04, 2025 | 8,195 | 8,235 | 8,235 | 8,295 | 8,195 | 18,823 |
| July 03, 2025 | 8,280 | 8,260 | 8,260 | 8,300 | 8,200 | 26,554 |
| July 02, 2025 | 8,325 | 8,200 | 8,200 | 8,335 | 8,185 | 38,088 |
| July 01, 2025 | 8,290 | 8,295 | 8,295 | 8,325 | 8,260 | 17,178 |
| June 30, 2025 | 8,250 | 8,260 | 8,260 | 8,345 | 8,225 | 23,733 |
| June 27, 2025 | 8,265 | 8,325 | 8,325 | 8,335 | 8,255 | 19,958 |
| June 26, 2025 | 8,220 | 8,175 | 8,175 | 8,220 | 8,130 | 14,618 |
| June 25, 2025 | 8,290 | 8,180 | 8,180 | 8,292 | 8,165 | 14,725 |
| June 24, 2025 | 8,125 | 8,200 | 8,200 | 8,275 | 8,085 | 58,580 |
| June 23, 2025 | 8,220 | 8,125 | 8,125 | 8,255 | 7,700 | 28,361 |
| June 20, 2025 | 8,440 | 8,215 | 8,215 | 8,440 | 8,175 | 65,208 |
| June 19, 2025 | 8,595 | 8,450 | 8,450 | 8,595 | 8,430 | 18,523 |
| June 18, 2025 | 8,510 | 8,525 | 8,525 | 8,605 | 8,350 | 22,979 |
| June 17, 2025 | 8,505 | 8,505 | 8,505 | 8,575 | 8,430 | 35,201 |
| June 16, 2025 | 8,525 | 8,510 | 8,510 | 8,590 | 8,465 | 28,829 |
| June 13, 2025 | 8,650 | 8,540 | 8,540 | 8,680 | 8,535 | 18,777 |
| June 12, 2025 | 8,650 | 8,650 | 8,650 | 8,680 | 8,585 | 19,903 |
| June 11, 2025 | 8,690 | 8,650 | 8,650 | 8,695 | 8,640 | 24,787 |
| June 10, 2025 | 8,615 | 8,650 | 8,650 | 8,675 | 8,520 | 14,866 |
| June 09, 2025 | 8,565 | 8,565 | 8,565 | 8,570 | 8,460 | 21,961 |
| June 05, 2025 | 8,630 | 8,565 | 8,565 | 8,630 | 8,500 | 24,169 |
| June 04, 2025 | 8,700 | 8,630 | 8,630 | 8,770 | 8,625 | 24,074 |
| June 02, 2025 | 8,875 | 8,715 | 8,715 | 8,905 | 8,640 | 17,389 |
| May 30, 2025 | 8,890 | 8,855 | 8,855 | 8,907 | 8,770 | 13,284 |
| May 29, 2025 | 8,890 | 8,865 | 8,865 | 8,910 | 8,805 | 12,730 |
| May 28, 2025 | 8,855 | 8,860 | 8,860 | 8,920 | 8,855 | 26,015 |
| May 27, 2025 | 8,885 | 8,855 | 8,855 | 8,905 | 8,855 | 16,290 |
| May 26, 2025 | 8,950 | 8,835 | 8,835 | 9,150 | 8,820 | 13,742 |
| May 23, 2025 | 8,930 | 8,950 | 8,950 | 8,985 | 8,900 | 14,286 |
| May 22, 2025 | 8,925 | 8,930 | 8,930 | 8,940 | 8,790 | 21,227 |