8,685.00
-150(-1.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,220 | 8,835 | 8,835 | 9,305 | 8,835 | 6,386 |
| August 14, 2025 | 9,280 | 9,320 | 9,320 | 9,330 | 9,180 | 4,015 |
| August 13, 2025 | 9,170 | 9,260 | 9,260 | 9,260 | 8,980 | 7,596 |
| August 12, 2025 | 9,135 | 8,975 | 8,975 | 9,295 | 8,970 | 13,785 |
| August 11, 2025 | 8,990 | 9,090 | 9,090 | 9,120 | 8,860 | 26,214 |
| August 08, 2025 | 8,935 | 8,955 | 8,955 | 9,070 | 8,935 | 14,500 |
| August 07, 2025 | 8,945 | 8,920 | 8,920 | 8,945 | 8,815 | 2,967 |
| August 06, 2025 | 8,675 | 8,910 | 8,910 | 8,915 | 8,610 | 9,450 |
| August 05, 2025 | 8,600 | 8,795 | 8,795 | 8,895 | 8,600 | 5,958 |
| August 04, 2025 | 8,230 | 8,410 | 8,410 | 8,490 | 8,230 | 10,674 |
| August 01, 2025 | 8,680 | 8,120 | 8,120 | 8,700 | 8,120 | 17,529 |
| July 31, 2025 | 8,980 | 8,985 | 8,985 | 9,015 | 8,755 | 64,157 |
| July 30, 2025 | 8,970 | 8,920 | 8,920 | 9,125 | 8,910 | 20,600 |
| July 29, 2025 | 8,995 | 8,950 | 8,950 | 9,055 | 8,790 | 1,154 |
| July 28, 2025 | 9,060 | 9,055 | 9,055 | 9,105 | 8,875 | 5,616 |
| July 25, 2025 | 9,090 | 9,015 | 9,015 | 9,105 | 8,990 | 1,163 |
| July 24, 2025 | 9,200 | 9,150 | 9,150 | 9,360 | 9,100 | 772 |
| July 23, 2025 | 9,140 | 9,170 | 9,170 | 9,180 | 8,855 | 1,256 |
| July 22, 2025 | 9,425 | 9,080 | 9,080 | 9,525 | 8,975 | 3,719 |
| July 21, 2025 | 9,335 | 9,320 | 9,320 | 9,390 | 9,240 | 1,027 |
| July 18, 2025 | 9,255 | 9,340 | 9,340 | 9,425 | 9,215 | 9,055 |
| July 17, 2025 | 8,910 | 9,170 | 9,170 | 9,170 | 8,810 | 13,803 |
| July 16, 2025 | 8,790 | 8,875 | 8,875 | 8,910 | 8,680 | 10,349 |
| July 15, 2025 | 8,495 | 8,840 | 8,840 | 8,840 | 8,480 | 7,564 |
| July 14, 2025 | 8,475 | 8,425 | 8,425 | 8,550 | 8,340 | 1,166 |
| July 11, 2025 | 8,460 | 8,455 | 8,455 | 8,580 | 8,405 | 15,749 |
| July 10, 2025 | 8,255 | 8,375 | 8,375 | 8,400 | 8,210 | 12,363 |
| July 09, 2025 | 8,100 | 8,125 | 8,125 | 8,155 | 8,025 | 3,930 |
| July 08, 2025 | 7,980 | 8,060 | 8,060 | 8,060 | 7,860 | 3,408 |
| July 07, 2025 | 7,850 | 7,975 | 7,975 | 7,975 | 7,715 | 1,427 |
| July 04, 2025 | 8,265 | 7,860 | 7,860 | 8,265 | 7,845 | 8,115 |
| July 03, 2025 | 8,050 | 8,300 | 8,300 | 8,350 | 8,050 | 11,920 |
| July 02, 2025 | 8,035 | 7,975 | 7,975 | 8,035 | 7,740 | 13,466 |
| July 01, 2025 | 7,970 | 7,950 | 7,950 | 8,050 | 7,950 | 1,645 |
| June 30, 2025 | 7,950 | 7,970 | 7,970 | 8,040 | 7,890 | 1,077 |
| June 27, 2025 | 8,090 | 7,975 | 7,975 | 8,125 | 7,875 | 1,174 |
| June 26, 2025 | 8,250 | 8,090 | 8,090 | 8,280 | 7,920 | 3,695 |
| June 25, 2025 | 8,455 | 8,250 | 8,250 | 8,455 | 8,175 | 16,506 |
| June 24, 2025 | 8,250 | 8,345 | 8,345 | 8,430 | 8,250 | 14,614 |
| June 23, 2025 | 7,940 | 7,985 | 7,985 | 7,985 | 7,760 | 22,526 |
| June 20, 2025 | 7,925 | 8,170 | 8,170 | 8,190 | 7,875 | 39,692 |
| June 19, 2025 | 7,945 | 7,925 | 7,925 | 7,945 | 7,750 | 27,784 |
| June 18, 2025 | 7,845 | 7,860 | 7,860 | 7,990 | 7,800 | 7,455 |
| June 17, 2025 | 7,900 | 7,825 | 7,825 | 8,110 | 7,670 | 3,121 |
| June 16, 2025 | 7,900 | 7,905 | 7,905 | 7,990 | 7,725 | 4,017 |
| June 13, 2025 | 8,300 | 7,795 | 7,795 | 8,300 | 7,615 | 10,980 |
| June 12, 2025 | 8,300 | 8,300 | 8,300 | 8,485 | 8,280 | 7,847 |
| June 11, 2025 | 8,000 | 8,240 | 8,240 | 8,330 | 7,970 | 5,191 |
| June 10, 2025 | 7,730 | 7,860 | 7,860 | 7,890 | 7,605 | 5,972 |
| June 09, 2025 | 7,535 | 7,635 | 7,635 | 7,680 | 7,495 | 4,587 |
| June 05, 2025 | 7,405 | 7,460 | 7,460 | 7,670 | 7,375 | 8,525 |
| June 04, 2025 | 7,365 | 7,375 | 7,375 | 7,490 | 7,350 | 4,660 |
| June 02, 2025 | 7,125 | 7,260 | 7,260 | 7,320 | 7,110 | 6,536 |
| May 30, 2025 | 7,125 | 7,120 | 7,120 | 7,220 | 7,040 | 2,027 |
| May 29, 2025 | 7,010 | 7,125 | 7,125 | 7,165 | 7,010 | 2,903 |
| May 28, 2025 | 7,015 | 6,985 | 6,985 | 7,105 | 6,970 | 4,710 |
| May 27, 2025 | 6,880 | 6,940 | 6,940 | 6,940 | 6,795 | 5,288 |
| May 26, 2025 | 6,725 | 6,820 | 6,820 | 6,945 | 6,725 | 7,147 |
| May 23, 2025 | 6,730 | 6,650 | 6,650 | 6,730 | 6,580 | 1,965 |
| May 22, 2025 | 6,685 | 6,685 | 6,685 | 6,690 | 6,545 | 1,756 |