8,195.00
+30(+0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,215 | 8,165 | 8,165 | 8,250 | 8,145 | 19,914 |
| August 14, 2025 | 8,250 | 8,215 | 8,215 | 8,315 | 8,195 | 18,889 |
| August 13, 2025 | 8,460 | 8,250 | 8,250 | 8,460 | 8,165 | 19,185 |
| August 12, 2025 | 8,620 | 8,420 | 8,420 | 8,620 | 8,402 | 21,506 |
| August 11, 2025 | 8,800 | 8,620 | 8,620 | 8,800 | 8,585 | 26,111 |
| August 08, 2025 | 8,680 | 8,760 | 8,760 | 8,795 | 8,610 | 55,923 |
| August 07, 2025 | 8,620 | 8,640 | 8,640 | 8,675 | 8,540 | 72,794 |
| August 06, 2025 | 8,395 | 8,565 | 8,565 | 8,635 | 8,395 | 72,453 |
| August 05, 2025 | 8,345 | 8,385 | 8,385 | 8,445 | 8,345 | 34,570 |
| August 04, 2025 | 8,170 | 8,310 | 8,310 | 8,330 | 8,095 | 56,411 |
| August 01, 2025 | 8,320 | 8,180 | 8,180 | 8,325 | 8,135 | 63,532 |
| July 31, 2025 | 8,330 | 8,410 | 8,410 | 8,430 | 8,320 | 18,990 |
| July 30, 2025 | 8,350 | 8,320 | 8,320 | 8,365 | 8,310 | 13,894 |
| July 29, 2025 | 8,200 | 8,315 | 8,315 | 8,315 | 8,160 | 30,585 |
| July 28, 2025 | 8,340 | 8,195 | 8,195 | 8,340 | 8,180 | 64,421 |
| July 25, 2025 | 8,295 | 8,320 | 8,320 | 8,355 | 8,280 | 54,299 |
| July 24, 2025 | 8,510 | 8,295 | 8,295 | 8,515 | 8,280 | 151,152 |
| July 23, 2025 | 8,530 | 8,465 | 8,465 | 8,595 | 8,435 | 38,724 |
| July 22, 2025 | 8,530 | 8,525 | 8,525 | 8,620 | 8,475 | 38,087 |
| July 21, 2025 | 8,625 | 8,520 | 8,520 | 8,625 | 8,520 | 96,065 |
| July 18, 2025 | 8,775 | 8,635 | 8,635 | 8,775 | 8,520 | 58,047 |
| July 17, 2025 | 8,765 | 8,795 | 8,795 | 8,795 | 8,685 | 36,679 |
| July 16, 2025 | 8,850 | 8,720 | 8,720 | 8,850 | 8,670 | 42,276 |
| July 15, 2025 | 8,870 | 8,850 | 8,850 | 8,880 | 8,795 | 60,995 |
| July 14, 2025 | 8,685 | 8,835 | 8,835 | 8,880 | 8,685 | 124,481 |
| July 11, 2025 | 8,700 | 8,620 | 8,620 | 8,725 | 8,590 | 84,701 |
| July 10, 2025 | 8,650 | 8,640 | 8,640 | 8,655 | 8,550 | 48,063 |
| July 09, 2025 | 8,490 | 8,615 | 8,615 | 8,615 | 8,440 | 84,522 |
| July 08, 2025 | 8,400 | 8,435 | 8,435 | 8,467 | 8,325 | 40,423 |
| July 07, 2025 | 8,100 | 8,375 | 8,375 | 8,395 | 8,095 | 79,052 |
| July 04, 2025 | 8,340 | 8,080 | 8,080 | 8,340 | 8,080 | 35,298 |
| July 03, 2025 | 8,335 | 8,290 | 8,290 | 8,360 | 8,265 | 47,433 |
| July 02, 2025 | 8,325 | 8,335 | 8,335 | 8,340 | 8,210 | 54,851 |
| July 01, 2025 | 8,210 | 8,250 | 8,250 | 8,345 | 8,210 | 148,474 |
| June 30, 2025 | 8,080 | 8,180 | 8,180 | 8,225 | 8,030 | 154,799 |
| June 27, 2025 | 8,105 | 8,005 | 8,005 | 8,105 | 7,950 | 34,466 |
| June 26, 2025 | 8,095 | 8,020 | 8,020 | 8,095 | 7,950 | 28,471 |
| June 25, 2025 | 8,135 | 8,130 | 8,130 | 8,155 | 8,030 | 40,799 |
| June 24, 2025 | 8,135 | 8,110 | 8,110 | 8,135 | 8,060 | 55,093 |
| June 23, 2025 | 8,060 | 8,060 | 8,060 | 8,060 | 7,980 | 37,238 |
| June 20, 2025 | 7,995 | 8,130 | 8,130 | 8,130 | 7,985 | 71,311 |
| June 19, 2025 | 7,985 | 7,925 | 7,925 | 8,015 | 7,905 | 27,214 |
| June 18, 2025 | 7,875 | 7,945 | 7,945 | 7,975 | 7,840 | 30,570 |
| June 17, 2025 | 7,910 | 7,875 | 7,875 | 7,910 | 7,815 | 28,316 |
| June 16, 2025 | 7,780 | 7,900 | 7,900 | 7,900 | 7,760 | 81,994 |
| June 13, 2025 | 7,960 | 7,780 | 7,780 | 7,970 | 7,770 | 32,921 |
| June 12, 2025 | 7,915 | 7,875 | 7,875 | 7,945 | 7,875 | 31,419 |
| June 11, 2025 | 7,900 | 7,915 | 7,915 | 7,955 | 7,845 | 38,120 |
| June 10, 2025 | 7,895 | 7,900 | 7,900 | 7,900 | 7,815 | 87,017 |
| June 09, 2025 | 7,825 | 7,890 | 7,890 | 7,890 | 7,800 | 64,449 |
| June 05, 2025 | 7,760 | 7,770 | 7,770 | 7,815 | 7,705 | 122,236 |
| June 04, 2025 | 7,645 | 7,770 | 7,770 | 7,785 | 7,645 | 121,597 |
| June 02, 2025 | 7,555 | 7,560 | 7,560 | 7,655 | 7,530 | 112,557 |
| May 30, 2025 | 7,565 | 7,540 | 7,540 | 7,630 | 7,525 | 49,951 |
| May 29, 2025 | 7,600 | 7,535 | 7,535 | 7,600 | 7,490 | 130,643 |
| May 28, 2025 | 7,585 | 7,555 | 7,555 | 7,610 | 7,510 | 16,945 |
| May 27, 2025 | 7,535 | 7,595 | 7,595 | 7,610 | 7,520 | 23,425 |
| May 26, 2025 | 7,500 | 7,510 | 7,510 | 7,510 | 7,420 | 28,155 |
| May 23, 2025 | 7,420 | 7,485 | 7,485 | 7,485 | 7,400 | 20,984 |
| May 22, 2025 | 7,385 | 7,380 | 7,380 | 7,410 | 7,360 | 20,615 |