8,455.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,475 | 8,455 | 8,455 | 8,490 | 8,455 | 3,683 |
| August 14, 2025 | 8,550 | 8,575 | 8,575 | 8,580 | 8,550 | 1,220 |
| August 13, 2025 | 8,500 | 8,510 | 8,510 | 8,510 | 8,480 | 2,374 |
| August 12, 2025 | 8,530 | 8,525 | 8,525 | 8,530 | 8,515 | 391 |
| August 11, 2025 | 8,545 | 8,525 | 8,525 | 8,550 | 8,520 | 2,242 |
| August 08, 2025 | 8,565 | 8,550 | 8,550 | 8,580 | 8,550 | 336 |
| August 07, 2025 | 8,545 | 8,565 | 8,565 | 8,575 | 8,535 | 1,212 |
| August 06, 2025 | 8,600 | 8,590 | 8,590 | 8,600 | 8,565 | 9,116 |
| August 05, 2025 | 8,585 | 8,600 | 8,600 | 8,605 | 8,570 | 2,914 |
| August 04, 2025 | 8,560 | 8,535 | 8,535 | 8,560 | 8,515 | 10,194 |
| August 01, 2025 | 8,455 | 8,440 | 8,440 | 8,460 | 8,425 | 1,067 |
| July 31, 2025 | 8,465 | 8,465 | 8,465 | 8,477 | 8,455 | 3,516 |
| July 30, 2025 | 8,475 | 8,475 | 8,475 | 8,500 | 8,475 | 2,564 |
| July 29, 2025 | 8,405 | 8,405 | 8,405 | 8,405 | 8,380 | 3,688 |
| July 28, 2025 | 8,410 | 8,400 | 8,400 | 8,410 | 8,390 | 918 |
| July 25, 2025 | 8,400 | 8,400 | 8,400 | 8,410 | 8,390 | 2,314 |
| July 24, 2025 | 8,400 | 8,375 | 8,375 | 8,410 | 8,375 | 11,657 |
| July 23, 2025 | 8,420 | 8,385 | 8,385 | 8,420 | 8,385 | 1,768 |
| July 22, 2025 | 8,375 | 8,380 | 8,380 | 8,400 | 8,375 | 4,199 |
| July 21, 2025 | 8,340 | 8,350 | 8,350 | 8,350 | 8,330 | 1,807 |
| July 18, 2025 | 8,317 | 8,325 | 8,325 | 8,325 | 8,305 | 926 |
| July 17, 2025 | 8,310 | 8,290 | 8,290 | 8,310 | 8,275 | 1,976 |
| July 16, 2025 | 8,295 | 8,295 | 8,295 | 8,300 | 8,280 | 2,138 |
| July 15, 2025 | 8,360 | 8,335 | 8,335 | 8,360 | 8,330 | 6,266 |
| July 14, 2025 | 8,370 | 8,360 | 8,360 | 8,380 | 8,340 | 3,732 |
| July 11, 2025 | 8,460 | 8,425 | 8,425 | 8,475 | 8,425 | 1,633 |
| July 10, 2025 | 8,450 | 8,440 | 8,440 | 8,475 | 8,435 | 1,813 |
| July 09, 2025 | 8,395 | 8,367 | 8,367 | 8,395 | 8,365 | 449 |
| July 08, 2025 | 8,405 | 8,390 | 8,390 | 8,410 | 8,380 | 1,068 |
| July 07, 2025 | 8,470 | 8,445 | 8,445 | 8,470 | 8,445 | 4,480 |
| July 04, 2025 | 8,470 | 8,470 | 8,470 | 8,490 | 8,450 | 3,157 |
| July 03, 2025 | 8,525 | 8,515 | 8,515 | 8,525 | 8,505 | 3,189 |
| July 02, 2025 | 8,560 | 8,540 | 8,540 | 8,560 | 8,530 | 935 |
| July 01, 2025 | 8,550 | 8,565 | 8,565 | 8,575 | 8,530 | 13,725 |
| June 30, 2025 | 8,490 | 8,465 | 8,465 | 8,490 | 8,460 | 1,240 |
| June 27, 2025 | 8,530 | 8,505 | 8,505 | 8,530 | 8,500 | 3,245 |
| June 26, 2025 | 8,505 | 8,515 | 8,515 | 8,515 | 8,485 | 974 |
| June 25, 2025 | 8,500 | 8,495 | 8,495 | 8,500 | 8,465 | 2,378 |
| June 24, 2025 | 8,425 | 8,440 | 8,440 | 8,455 | 8,425 | 4,256 |
| June 23, 2025 | 8,425 | 8,390 | 8,390 | 8,425 | 8,385 | 3,304 |
| June 20, 2025 | 8,410 | 8,425 | 8,425 | 8,425 | 8,390 | 3,146 |
| June 19, 2025 | 8,395 | 8,405 | 8,405 | 8,415 | 8,395 | 381 |
| June 18, 2025 | 8,415 | 8,390 | 8,390 | 8,415 | 8,390 | 2,766 |
| June 17, 2025 | 8,360 | 8,345 | 8,345 | 8,360 | 8,340 | 3,711 |
| June 16, 2025 | 8,390 | 8,360 | 8,360 | 8,400 | 8,360 | 2,673 |
| June 13, 2025 | 8,480 | 8,480 | 8,480 | 8,500 | 8,465 | 6,841 |
| June 12, 2025 | 8,365 | 8,375 | 8,375 | 8,390 | 8,365 | 4,499 |
| June 11, 2025 | 8,340 | 8,325 | 8,325 | 8,350 | 8,315 | 5,700 |
| June 10, 2025 | 8,310 | 8,335 | 8,335 | 8,340 | 8,300 | 3,977 |
| June 09, 2025 | 8,300 | 8,300 | 8,300 | 8,310 | 8,255 | 2,286 |
| June 05, 2025 | 8,400 | 8,395 | 8,395 | 8,400 | 8,380 | 3,806 |
| June 04, 2025 | 8,295 | 8,295 | 8,295 | 8,315 | 8,295 | 1,792 |
| June 02, 2025 | 8,335 | 8,330 | 8,330 | 8,335 | 8,320 | 2,979 |
| May 30, 2025 | 8,350 | 8,340 | 8,340 | 8,365 | 8,330 | 3,398 |
| May 29, 2025 | 8,275 | 8,240 | 8,240 | 8,275 | 8,235 | 2,224 |
| May 28, 2025 | 8,315 | 8,270 | 8,270 | 8,315 | 8,270 | 10,027 |
| May 27, 2025 | 8,245 | 8,280 | 8,280 | 8,300 | 8,240 | 3,604 |
| May 26, 2025 | 8,205 | 8,190 | 8,190 | 8,205 | 8,190 | 2,698 |
| May 23, 2025 | 8,215 | 8,210 | 8,210 | 8,230 | 8,210 | 3,876 |
| May 22, 2025 | 8,150 | 8,170 | 8,170 | 8,170 | 8,150 | 5,257 |