8,895.00
-10(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,960 | 8,905 | 8,905 | 8,960 | 8,885 | 26,342 |
| August 14, 2025 | 8,885 | 8,900 | 8,900 | 8,930 | 8,850 | 135,757 |
| August 13, 2025 | 8,860 | 8,850 | 8,850 | 8,870 | 8,845 | 28,855 |
| August 12, 2025 | 8,900 | 8,870 | 8,870 | 8,905 | 8,865 | 19,517 |
| August 11, 2025 | 8,925 | 8,900 | 8,900 | 8,925 | 8,885 | 21,031 |
| August 08, 2025 | 8,905 | 8,930 | 8,930 | 8,930 | 8,880 | 47,365 |
| August 07, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,865 | 46,731 |
| August 06, 2025 | 8,925 | 8,915 | 8,915 | 8,925 | 8,895 | 20,403 |
| August 05, 2025 | 8,890 | 8,925 | 8,925 | 8,935 | 8,885 | 108,889 |
| August 04, 2025 | 8,895 | 8,855 | 8,855 | 8,915 | 8,840 | 104,831 |
| August 01, 2025 | 8,815 | 8,805 | 8,805 | 8,820 | 8,775 | 52,609 |
| July 31, 2025 | 8,845 | 8,845 | 8,845 | 8,870 | 8,820 | 50,356 |
| July 30, 2025 | 8,860 | 8,845 | 8,845 | 8,860 | 8,820 | 35,068 |
| July 29, 2025 | 8,835 | 8,860 | 8,860 | 8,865 | 8,835 | 62,153 |
| July 28, 2025 | 8,855 | 8,850 | 8,850 | 8,865 | 8,840 | 156,389 |
| July 25, 2025 | 8,850 | 8,855 | 8,855 | 8,860 | 8,820 | 141,516 |
| July 24, 2025 | 8,880 | 8,860 | 8,860 | 8,900 | 8,860 | 55,560 |
| July 23, 2025 | 8,895 | 8,880 | 8,880 | 8,920 | 8,865 | 53,638 |
| July 22, 2025 | 8,880 | 8,895 | 8,895 | 8,915 | 8,870 | 52,462 |
| July 21, 2025 | 8,840 | 8,880 | 8,880 | 8,880 | 8,840 | 205,201 |
| July 18, 2025 | 8,895 | 8,860 | 8,860 | 8,895 | 8,855 | 27,485 |
| July 17, 2025 | 8,870 | 8,870 | 8,870 | 8,885 | 8,850 | 205,362 |
| July 16, 2025 | 8,865 | 8,835 | 8,835 | 8,865 | 8,825 | 77,673 |
| July 15, 2025 | 8,880 | 8,870 | 8,870 | 8,885 | 8,855 | 59,033 |
| July 14, 2025 | 8,875 | 8,890 | 8,890 | 8,890 | 8,860 | 36,058 |
| July 11, 2025 | 8,890 | 8,860 | 8,860 | 8,905 | 8,857 | 86,107 |
| July 10, 2025 | 8,880 | 8,890 | 8,890 | 8,925 | 8,880 | 73,241 |
| July 09, 2025 | 8,855 | 8,865 | 8,865 | 8,920 | 8,855 | 51,259 |
| July 08, 2025 | 8,935 | 8,875 | 8,875 | 8,935 | 8,865 | 89,698 |
| July 07, 2025 | 8,945 | 8,940 | 8,940 | 8,965 | 8,935 | 61,381 |
| July 04, 2025 | 8,940 | 8,945 | 8,945 | 8,950 | 8,910 | 52,717 |
| July 03, 2025 | 8,945 | 8,945 | 8,945 | 8,955 | 8,915 | 34,074 |
| July 02, 2025 | 8,925 | 8,950 | 8,950 | 8,980 | 8,920 | 105,401 |
| July 01, 2025 | 8,885 | 8,920 | 8,920 | 8,935 | 8,880 | 112,882 |
| June 30, 2025 | 8,890 | 8,885 | 8,885 | 8,900 | 8,865 | 45,676 |
| June 27, 2025 | 8,865 | 8,885 | 8,885 | 8,900 | 8,865 | 44,980 |
| June 26, 2025 | 8,895 | 8,880 | 8,880 | 8,895 | 8,860 | 46,094 |
| June 25, 2025 | 8,885 | 8,900 | 8,900 | 8,920 | 8,865 | 363,396 |
| June 24, 2025 | 8,890 | 8,890 | 8,890 | 8,900 | 8,855 | 117,071 |
| June 23, 2025 | 8,910 | 8,905 | 8,905 | 8,955 | 8,885 | 257,020 |
| June 20, 2025 | 8,995 | 8,915 | 8,915 | 8,995 | 8,900 | 65,408 |
| June 19, 2025 | 8,970 | 8,970 | 8,970 | 9,030 | 8,965 | 86,060 |
| June 18, 2025 | 8,970 | 8,950 | 8,950 | 8,975 | 8,935 | 107,686 |
| June 17, 2025 | 8,895 | 8,905 | 8,905 | 8,945 | 8,870 | 426,713 |
| June 16, 2025 | 9,000 | 8,955 | 8,955 | 9,000 | 8,930 | 78,437 |
| June 13, 2025 | 8,950 | 9,025 | 9,025 | 9,050 | 8,950 | 143,534 |
| June 12, 2025 | 8,990 | 8,950 | 8,950 | 9,005 | 8,940 | 294,226 |
| June 11, 2025 | 8,920 | 8,950 | 8,950 | 8,950 | 8,905 | 85,410 |
| June 10, 2025 | 8,880 | 8,930 | 8,930 | 8,940 | 8,865 | 125,973 |
| June 09, 2025 | 8,920 | 8,905 | 8,905 | 8,930 | 8,885 | 96,721 |
| June 05, 2025 | 9,030 | 8,980 | 8,980 | 9,035 | 8,980 | 120,045 |
| June 04, 2025 | 9,085 | 8,995 | 8,995 | 9,085 | 8,990 | 109,801 |
| June 02, 2025 | 9,090 | 9,085 | 9,085 | 9,100 | 9,060 | 114,154 |
| May 30, 2025 | 9,010 | 9,080 | 9,080 | 9,095 | 9,005 | 218,457 |
| May 29, 2025 | 8,985 | 8,965 | 8,965 | 9,030 | 8,960 | 101,337 |
| May 28, 2025 | 9,055 | 9,030 | 9,030 | 9,055 | 9,005 | 78,767 |
| May 27, 2025 | 9,050 | 9,055 | 9,055 | 9,100 | 9,050 | 68,821 |
| May 26, 2025 | 9,050 | 9,035 | 9,035 | 9,075 | 9,030 | 71,384 |
| May 23, 2025 | 9,075 | 9,070 | 9,070 | 9,105 | 9,030 | 61,535 |
| May 22, 2025 | 9,075 | 9,105 | 9,105 | 9,120 | 9,070 | 72,408 |