8,160.00
-150(-1.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,300 | 8,160 | 8,160 | 8,320 | 8,100 | 57,747 |
| August 14, 2025 | 8,150 | 8,310 | 8,310 | 8,310 | 8,150 | 91,390 |
| August 13, 2025 | 8,300 | 8,250 | 8,250 | 8,420 | 8,170 | 96,264 |
| August 12, 2025 | 8,280 | 8,280 | 8,280 | 8,450 | 8,270 | 71,318 |
| August 11, 2025 | 8,240 | 8,310 | 8,310 | 8,390 | 8,110 | 87,622 |
| August 08, 2025 | 8,240 | 8,290 | 8,290 | 8,370 | 8,200 | 51,968 |
| August 07, 2025 | 8,390 | 8,240 | 8,240 | 8,410 | 8,180 | 101,172 |
| August 06, 2025 | 8,320 | 8,390 | 8,390 | 8,540 | 8,200 | 94,691 |
| August 05, 2025 | 8,230 | 8,300 | 8,300 | 8,420 | 8,200 | 103,022 |
| August 04, 2025 | 8,120 | 8,230 | 8,230 | 8,330 | 8,030 | 99,790 |
| August 01, 2025 | 8,390 | 8,120 | 8,120 | 8,400 | 8,080 | 191,325 |
| July 31, 2025 | 8,400 | 8,390 | 8,390 | 8,490 | 8,270 | 158,320 |
| July 30, 2025 | 8,650 | 8,380 | 8,380 | 8,800 | 8,320 | 316,645 |
| July 29, 2025 | 9,060 | 8,700 | 8,700 | 9,070 | 8,630 | 281,403 |
| July 28, 2025 | 9,150 | 9,010 | 9,010 | 9,350 | 8,890 | 244,081 |
| July 25, 2025 | 8,980 | 9,150 | 9,150 | 9,450 | 8,910 | 318,459 |
| July 24, 2025 | 9,430 | 8,980 | 8,980 | 9,500 | 8,980 | 315,126 |
| July 23, 2025 | 9,180 | 9,320 | 9,320 | 9,470 | 9,000 | 343,830 |
| July 22, 2025 | 9,360 | 9,180 | 9,180 | 9,610 | 9,100 | 355,315 |
| July 21, 2025 | 10,000 | 9,410 | 9,410 | 10,040 | 9,300 | 522,089 |
| July 18, 2025 | 10,440 | 10,050 | 10,050 | 10,650 | 9,640 | 1.15M |
| July 17, 2025 | 10,120 | 10,440 | 10,440 | 11,120 | 10,020 | 3.51M |
| July 16, 2025 | 9,000 | 10,120 | 10,120 | 11,960 | 8,810 | 6.75M |
| July 15, 2025 | 8,450 | 9,200 | 9,200 | 9,400 | 8,250 | 785,531 |
| July 14, 2025 | 8,970 | 8,370 | 8,370 | 9,140 | 8,340 | 287,741 |
| July 11, 2025 | 8,930 | 8,960 | 8,960 | 9,210 | 8,660 | 366,321 |
| July 10, 2025 | 8,420 | 8,920 | 8,920 | 9,190 | 8,350 | 854,241 |
| July 09, 2025 | 8,280 | 8,200 | 8,200 | 8,300 | 8,000 | 197,616 |
| July 08, 2025 | 8,000 | 8,210 | 8,210 | 8,300 | 7,950 | 84,993 |
| July 07, 2025 | 8,150 | 8,000 | 8,000 | 8,280 | 8,000 | 118,093 |
| July 04, 2025 | 8,780 | 8,230 | 8,230 | 8,780 | 8,210 | 166,247 |
| July 03, 2025 | 8,390 | 8,790 | 8,790 | 8,850 | 8,020 | 520,228 |
| July 02, 2025 | 8,310 | 8,100 | 8,100 | 8,370 | 8,000 | 188,479 |
| July 01, 2025 | 8,540 | 8,360 | 8,360 | 8,740 | 8,120 | 525,814 |
| June 30, 2025 | 9,330 | 8,650 | 8,650 | 9,330 | 7,990 | 1.85M |
| June 27, 2025 | 7,620 | 7,580 | 7,580 | 7,780 | 7,580 | 38,923 |
| June 26, 2025 | 7,720 | 7,590 | 7,590 | 7,720 | 7,540 | 62,083 |
| June 25, 2025 | 7,700 | 7,720 | 7,720 | 7,840 | 7,650 | 46,334 |
| June 24, 2025 | 7,760 | 7,700 | 7,700 | 7,880 | 7,660 | 67,945 |
| June 23, 2025 | 7,970 | 7,700 | 7,700 | 8,090 | 7,640 | 54,465 |
| June 20, 2025 | 7,990 | 7,980 | 7,980 | 8,100 | 7,850 | 42,774 |
| June 19, 2025 | 8,660 | 7,990 | 7,990 | 8,790 | 7,910 | 164,766 |
| June 18, 2025 | 7,800 | 7,830 | 7,830 | 7,940 | 7,720 | 16,283 |
| June 17, 2025 | 8,000 | 7,820 | 7,820 | 8,000 | 7,710 | 44,211 |
| June 16, 2025 | 7,610 | 7,920 | 7,920 | 8,050 | 7,450 | 46,533 |
| June 13, 2025 | 7,890 | 7,600 | 7,600 | 7,890 | 7,410 | 63,445 |
| June 12, 2025 | 7,890 | 7,810 | 7,810 | 8,050 | 7,810 | 36,873 |
| June 11, 2025 | 7,960 | 7,810 | 7,810 | 7,960 | 7,740 | 46,231 |
| June 10, 2025 | 7,800 | 7,780 | 7,780 | 7,980 | 7,710 | 44,640 |
| June 09, 2025 | 7,990 | 7,890 | 7,890 | 7,990 | 7,620 | 36,786 |
| June 05, 2025 | 7,850 | 7,830 | 7,830 | 8,020 | 7,830 | 47,760 |
| June 04, 2025 | 8,240 | 7,980 | 7,980 | 8,240 | 7,940 | 56,306 |
| June 02, 2025 | 8,400 | 8,110 | 8,110 | 8,500 | 8,000 | 101,665 |
| May 30, 2025 | 7,990 | 8,590 | 8,590 | 8,780 | 7,810 | 312,064 |
| May 29, 2025 | 7,540 | 7,970 | 7,970 | 8,100 | 7,460 | 168,594 |
| May 28, 2025 | 7,400 | 7,450 | 7,450 | 7,680 | 7,170 | 99,959 |
| May 27, 2025 | 7,010 | 7,100 | 7,100 | 7,170 | 6,900 | 31,532 |
| May 26, 2025 | 7,150 | 7,040 | 7,040 | 7,250 | 6,810 | 85,091 |
| May 23, 2025 | 7,570 | 7,140 | 7,140 | 7,580 | 7,140 | 57,598 |
| May 22, 2025 | 7,660 | 7,550 | 7,550 | 7,660 | 7,420 | 28,023 |