7,140.00
+140(+2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,010 | 7,000 | 7,000 | 7,015 | 6,945 | 25,667 |
| August 14, 2025 | 7,010 | 7,010 | 7,010 | 7,020 | 6,950 | 46,066 |
| August 13, 2025 | 7,165 | 6,980 | 6,980 | 7,165 | 6,940 | 88,398 |
| August 12, 2025 | 7,295 | 7,235 | 7,235 | 7,355 | 7,235 | 8,965 |
| August 11, 2025 | 7,295 | 7,255 | 7,255 | 7,315 | 7,235 | 21,126 |
| August 08, 2025 | 7,430 | 7,310 | 7,310 | 7,450 | 7,290 | 19,314 |
| August 07, 2025 | 7,315 | 7,460 | 7,460 | 7,460 | 7,280 | 23,984 |
| August 06, 2025 | 7,250 | 7,305 | 7,305 | 7,305 | 7,210 | 13,147 |
| August 05, 2025 | 7,255 | 7,260 | 7,260 | 7,290 | 7,190 | 7,113 |
| August 04, 2025 | 7,065 | 7,220 | 7,220 | 7,285 | 7,065 | 14,380 |
| August 01, 2025 | 7,175 | 7,075 | 7,075 | 7,175 | 7,025 | 19,243 |
| July 31, 2025 | 7,245 | 7,245 | 7,245 | 7,285 | 7,215 | 8,066 |
| July 30, 2025 | 7,290 | 7,240 | 7,240 | 7,290 | 7,210 | 14,873 |
| July 29, 2025 | 7,235 | 7,310 | 7,310 | 7,310 | 7,145 | 13,698 |
| July 28, 2025 | 7,345 | 7,235 | 7,235 | 7,355 | 7,230 | 16,557 |
| July 25, 2025 | 7,285 | 7,345 | 7,345 | 7,370 | 7,285 | 17,213 |
| July 24, 2025 | 7,460 | 7,280 | 7,280 | 7,460 | 7,260 | 16,421 |
| July 23, 2025 | 7,525 | 7,415 | 7,415 | 7,525 | 7,310 | 39,164 |
| July 22, 2025 | 7,640 | 7,520 | 7,520 | 7,640 | 7,505 | 21,776 |
| July 21, 2025 | 7,570 | 7,595 | 7,595 | 7,635 | 7,570 | 7,677 |
| July 18, 2025 | 7,625 | 7,605 | 7,605 | 7,625 | 7,530 | 13,990 |
| July 17, 2025 | 7,580 | 7,580 | 7,580 | 7,600 | 7,455 | 19,491 |
| July 16, 2025 | 7,580 | 7,575 | 7,575 | 7,640 | 7,560 | 19,583 |
| July 15, 2025 | 7,685 | 7,620 | 7,620 | 7,705 | 7,605 | 17,500 |
| July 14, 2025 | 7,755 | 7,695 | 7,695 | 7,755 | 7,625 | 15,180 |
| July 11, 2025 | 7,730 | 7,750 | 7,750 | 7,800 | 7,695 | 32,443 |
| July 10, 2025 | 7,760 | 7,740 | 7,740 | 7,770 | 7,645 | 37,501 |
| July 09, 2025 | 7,725 | 7,735 | 7,735 | 7,805 | 7,665 | 24,900 |
| July 08, 2025 | 7,630 | 7,700 | 7,700 | 7,750 | 7,630 | 15,327 |
| July 07, 2025 | 7,715 | 7,620 | 7,620 | 7,715 | 7,605 | 13,989 |
| July 04, 2025 | 7,820 | 7,700 | 7,700 | 7,820 | 7,675 | 21,172 |
| July 03, 2025 | 7,685 | 7,770 | 7,770 | 7,840 | 7,685 | 25,985 |
| July 02, 2025 | 7,770 | 7,675 | 7,675 | 7,805 | 7,605 | 33,760 |
| July 01, 2025 | 7,840 | 7,770 | 7,770 | 7,870 | 7,745 | 55,704 |
| June 30, 2025 | 7,625 | 7,775 | 7,775 | 7,870 | 7,625 | 39,755 |
| June 27, 2025 | 7,710 | 7,620 | 7,620 | 7,715 | 7,560 | 29,046 |
| June 26, 2025 | 7,900 | 7,705 | 7,705 | 7,900 | 7,640 | 28,216 |
| June 25, 2025 | 8,155 | 7,955 | 7,955 | 8,155 | 7,900 | 82,378 |
| June 24, 2025 | 7,900 | 8,190 | 8,190 | 8,215 | 7,755 | 132,650 |
| June 23, 2025 | 7,630 | 7,840 | 7,840 | 7,840 | 7,490 | 60,375 |
| June 20, 2025 | 7,660 | 7,700 | 7,700 | 7,700 | 7,530 | 33,224 |
| June 19, 2025 | 7,645 | 7,625 | 7,625 | 7,685 | 7,550 | 56,447 |
| June 18, 2025 | 7,320 | 7,630 | 7,630 | 7,675 | 7,320 | 71,255 |
| June 17, 2025 | 7,380 | 7,395 | 7,395 | 7,460 | 7,295 | 23,388 |
| June 16, 2025 | 7,460 | 7,380 | 7,380 | 7,475 | 7,315 | 24,401 |
| June 13, 2025 | 7,725 | 7,455 | 7,455 | 7,745 | 7,395 | 48,967 |
| June 12, 2025 | 7,395 | 7,465 | 7,465 | 7,520 | 7,365 | 20,457 |
| June 11, 2025 | 7,375 | 7,395 | 7,395 | 7,400 | 7,320 | 29,524 |
| June 10, 2025 | 7,235 | 7,375 | 7,375 | 7,380 | 7,215 | 41,109 |
| June 09, 2025 | 7,065 | 7,215 | 7,215 | 7,225 | 7,060 | 34,963 |
| June 05, 2025 | 7,015 | 7,065 | 7,065 | 7,115 | 7,015 | 38,167 |
| June 04, 2025 | 7,000 | 7,015 | 7,015 | 7,055 | 6,975 | 31,962 |
| June 02, 2025 | 6,850 | 6,950 | 6,950 | 6,970 | 6,820 | 22,404 |
| May 30, 2025 | 6,800 | 6,845 | 6,845 | 6,905 | 6,790 | 5,643 |
| May 29, 2025 | 6,845 | 6,890 | 6,890 | 6,920 | 6,840 | 27,744 |
| May 28, 2025 | 6,790 | 6,845 | 6,845 | 6,915 | 6,785 | 27,274 |
| May 27, 2025 | 6,735 | 6,785 | 6,785 | 6,785 | 6,685 | 22,588 |
| May 26, 2025 | 6,690 | 6,725 | 6,725 | 6,745 | 6,680 | 9,020 |
| May 23, 2025 | 6,750 | 6,650 | 6,650 | 6,750 | 6,625 | 14,709 |
| May 22, 2025 | 6,805 | 6,800 | 6,800 | 6,825 | 6,745 | 10,967 |