7,470.00
-25(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,480 | 7,495 | 7,495 | 7,505 | 7,475 | 177,219 |
| August 14, 2025 | 7,585 | 7,600 | 7,600 | 7,610 | 7,585 | 474,144 |
| August 13, 2025 | 7,530 | 7,540 | 7,540 | 7,545 | 7,515 | 71,709 |
| August 12, 2025 | 7,550 | 7,560 | 7,560 | 7,570 | 7,545 | 63,821 |
| August 11, 2025 | 7,565 | 7,585 | 7,585 | 7,585 | 7,560 | 260,674 |
| August 08, 2025 | 7,595 | 7,595 | 7,595 | 7,610 | 7,575 | 154,295 |
| August 07, 2025 | 7,605 | 7,600 | 7,600 | 7,605 | 7,565 | 530,218 |
| August 06, 2025 | 7,635 | 7,625 | 7,625 | 7,640 | 7,615 | 86,796 |
| August 05, 2025 | 7,630 | 7,625 | 7,625 | 7,640 | 7,605 | 303,379 |
| August 04, 2025 | 7,580 | 7,560 | 7,560 | 7,590 | 7,540 | 238,546 |
| August 01, 2025 | 7,495 | 7,480 | 7,480 | 7,500 | 7,475 | 179,013 |
| July 31, 2025 | 7,505 | 7,540 | 7,540 | 7,540 | 7,500 | 99,754 |
| July 30, 2025 | 7,530 | 7,535 | 7,535 | 7,545 | 7,530 | 232,786 |
| July 29, 2025 | 7,420 | 7,425 | 7,425 | 7,435 | 7,420 | 75,418 |
| July 28, 2025 | 7,440 | 7,440 | 7,440 | 7,460 | 7,430 | 249,654 |
| July 25, 2025 | 7,445 | 7,440 | 7,440 | 7,455 | 7,430 | 70,655 |
| July 24, 2025 | 7,430 | 7,425 | 7,425 | 7,440 | 7,415 | 97,325 |
| July 23, 2025 | 7,450 | 7,430 | 7,430 | 7,455 | 7,415 | 104,211 |
| July 22, 2025 | 7,435 | 7,425 | 7,425 | 7,445 | 7,420 | 202,149 |
| July 21, 2025 | 7,375 | 7,405 | 7,405 | 7,405 | 7,365 | 136,989 |
| July 18, 2025 | 7,355 | 7,375 | 7,375 | 7,385 | 7,355 | 173,582 |
| July 17, 2025 | 7,345 | 7,325 | 7,325 | 7,350 | 7,320 | 122,762 |
| July 16, 2025 | 7,335 | 7,365 | 7,365 | 7,365 | 7,330 | 114,817 |
| July 15, 2025 | 7,390 | 7,395 | 7,395 | 7,400 | 7,380 | 112,942 |
| July 14, 2025 | 7,405 | 7,410 | 7,410 | 7,420 | 7,390 | 240,535 |
| July 11, 2025 | 7,520 | 7,505 | 7,505 | 7,535 | 7,490 | 157,820 |
| July 10, 2025 | 7,510 | 7,520 | 7,520 | 7,535 | 7,507 | 84,110 |
| July 09, 2025 | 7,445 | 7,445 | 7,445 | 7,455 | 7,430 | 65,650 |
| July 08, 2025 | 7,460 | 7,460 | 7,460 | 7,470 | 7,440 | 315,189 |
| July 07, 2025 | 7,530 | 7,535 | 7,535 | 7,540 | 7,520 | 178,619 |
| July 04, 2025 | 7,530 | 7,560 | 7,560 | 7,560 | 7,525 | 141,912 |
| July 03, 2025 | 7,605 | 7,620 | 7,620 | 7,620 | 7,600 | 120,419 |
| July 02, 2025 | 7,645 | 7,620 | 7,620 | 7,645 | 7,620 | 154,974 |
| July 01, 2025 | 7,620 | 7,645 | 7,645 | 7,660 | 7,620 | 133,151 |
| June 30, 2025 | 7,555 | 7,555 | 7,555 | 7,555 | 7,530 | 241,679 |
| June 27, 2025 | 7,600 | 7,585 | 7,585 | 7,600 | 7,580 | 184,474 |
| June 26, 2025 | 7,560 | 7,570 | 7,570 | 7,585 | 7,560 | 114,068 |
| June 25, 2025 | 7,550 | 7,555 | 7,555 | 7,560 | 7,530 | 265,557 |
| June 24, 2025 | 7,485 | 7,520 | 7,520 | 7,520 | 7,485 | 418,754 |
| June 23, 2025 | 7,490 | 7,445 | 7,445 | 7,490 | 7,445 | 132,942 |
| June 20, 2025 | 7,480 | 7,500 | 7,500 | 7,505 | 7,460 | 250,962 |
| June 19, 2025 | 7,465 | 7,465 | 7,465 | 7,485 | 7,465 | 83,708 |
| June 18, 2025 | 7,465 | 7,450 | 7,450 | 7,490 | 7,450 | 443,075 |
| June 17, 2025 | 7,435 | 7,405 | 7,405 | 7,435 | 7,395 | 128,550 |
| June 16, 2025 | 7,440 | 7,435 | 7,435 | 7,470 | 7,420 | 777,769 |
| June 13, 2025 | 7,565 | 7,570 | 7,570 | 7,575 | 7,530 | 464,649 |
| June 12, 2025 | 7,445 | 7,450 | 7,450 | 7,470 | 7,440 | 277,898 |
| June 11, 2025 | 7,425 | 7,405 | 7,405 | 7,430 | 7,400 | 305,981 |
| June 10, 2025 | 7,405 | 7,430 | 7,430 | 7,430 | 7,390 | 270,760 |
| June 09, 2025 | 7,360 | 7,370 | 7,370 | 7,380 | 7,350 | 231,503 |
| June 05, 2025 | 7,470 | 7,470 | 7,470 | 7,480 | 7,450 | 413,932 |
| June 04, 2025 | 7,370 | 7,365 | 7,365 | 7,375 | 7,350 | 389,499 |
| June 02, 2025 | 7,395 | 7,390 | 7,390 | 7,400 | 7,375 | 311,802 |
| May 30, 2025 | 7,420 | 7,440 | 7,440 | 7,450 | 7,415 | 585,594 |
| May 29, 2025 | 7,355 | 7,310 | 7,310 | 7,360 | 7,310 | 234,878 |
| May 28, 2025 | 7,395 | 7,370 | 7,370 | 7,400 | 7,355 | 489,270 |
| May 27, 2025 | 7,305 | 7,365 | 7,365 | 7,380 | 7,295 | 303,151 |
| May 26, 2025 | 7,250 | 7,255 | 7,255 | 7,265 | 7,235 | 177,114 |
| May 23, 2025 | 7,275 | 7,300 | 7,300 | 7,300 | 7,275 | 243,562 |
| May 22, 2025 | 7,220 | 7,235 | 7,235 | 7,240 | 7,210 | 246,592 |