8,740.00
+50(+0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,690 | 8,740 | 8,740 | 8,790 | 8,600 | 96,510 |
| August 21, 2025 | 8,800 | 8,690 | 8,690 | 8,860 | 8,630 | 97,441 |
| August 20, 2025 | 8,770 | 8,710 | 8,710 | 8,900 | 8,615 | 125,109 |
| August 19, 2025 | 9,070 | 8,950 | 8,950 | 9,100 | 8,810 | 114,085 |
| August 18, 2025 | 9,390 | 9,000 | 9,000 | 9,390 | 8,970 | 167,128 |
| August 14, 2025 | 9,350 | 9,340 | 9,340 | 9,480 | 9,180 | 192,515 |
| August 13, 2025 | 9,320 | 9,350 | 9,350 | 9,420 | 9,090 | 206,002 |
| August 12, 2025 | 9,200 | 9,120 | 9,120 | 9,340 | 9,110 | 200,780 |
| August 11, 2025 | 8,880 | 9,280 | 9,280 | 9,400 | 8,860 | 699,728 |
| August 08, 2025 | 8,780 | 8,700 | 8,700 | 8,830 | 8,660 | 122,061 |
| August 07, 2025 | 8,810 | 8,760 | 8,760 | 8,830 | 8,610 | 101,235 |
| August 06, 2025 | 8,540 | 8,760 | 8,760 | 9,130 | 8,540 | 440,495 |
| August 05, 2025 | 8,210 | 8,640 | 8,640 | 8,690 | 8,200 | 224,588 |
| August 04, 2025 | 8,200 | 8,200 | 8,200 | 8,370 | 8,030 | 107,432 |
| August 01, 2025 | 8,550 | 8,280 | 8,280 | 8,650 | 8,190 | 156,232 |
| July 31, 2025 | 8,910 | 8,610 | 8,610 | 8,910 | 8,460 | 168,491 |
| July 30, 2025 | 8,530 | 8,750 | 8,750 | 8,900 | 8,480 | 172,032 |
| July 29, 2025 | 8,580 | 8,560 | 8,560 | 8,590 | 8,430 | 121,543 |
| July 28, 2025 | 8,800 | 8,660 | 8,660 | 8,800 | 8,570 | 116,002 |
| July 25, 2025 | 8,860 | 8,710 | 8,710 | 8,980 | 8,620 | 129,449 |
| July 24, 2025 | 8,740 | 8,840 | 8,840 | 9,040 | 8,510 | 409,264 |
| July 23, 2025 | 8,790 | 8,710 | 8,710 | 8,830 | 8,460 | 178,299 |
| July 22, 2025 | 8,900 | 8,670 | 8,670 | 9,000 | 8,630 | 211,731 |
| July 21, 2025 | 8,620 | 8,940 | 8,940 | 9,030 | 8,560 | 410,557 |
| July 18, 2025 | 8,260 | 8,560 | 8,560 | 8,670 | 8,250 | 286,406 |
| July 17, 2025 | 8,200 | 8,250 | 8,250 | 8,250 | 8,050 | 107,618 |
| July 16, 2025 | 8,320 | 8,200 | 8,200 | 8,400 | 8,180 | 132,232 |
| July 15, 2025 | 8,350 | 8,400 | 8,400 | 8,410 | 8,280 | 120,060 |
| July 14, 2025 | 8,670 | 8,370 | 8,370 | 8,680 | 8,300 | 186,655 |
| July 11, 2025 | 8,730 | 8,650 | 8,650 | 8,920 | 8,610 | 263,663 |
| July 10, 2025 | 8,560 | 8,610 | 8,610 | 8,630 | 8,450 | 152,176 |
| July 09, 2025 | 8,510 | 8,500 | 8,500 | 8,580 | 8,390 | 125,188 |
| July 08, 2025 | 8,400 | 8,420 | 8,420 | 8,570 | 8,310 | 130,392 |
| July 07, 2025 | 8,550 | 8,500 | 8,500 | 8,850 | 8,420 | 405,386 |
| July 04, 2025 | 8,450 | 8,300 | 8,300 | 8,480 | 8,250 | 115,419 |
| July 03, 2025 | 8,150 | 8,430 | 8,430 | 8,470 | 8,150 | 196,508 |
| July 02, 2025 | 8,180 | 8,140 | 8,140 | 8,180 | 8,000 | 86,561 |
| July 01, 2025 | 8,110 | 8,170 | 8,170 | 8,280 | 8,060 | 116,374 |
| June 30, 2025 | 8,340 | 8,110 | 8,110 | 8,340 | 8,050 | 116,124 |
| June 27, 2025 | 8,370 | 8,200 | 8,200 | 8,380 | 8,150 | 120,690 |
| June 26, 2025 | 8,530 | 8,380 | 8,380 | 8,550 | 8,240 | 117,343 |
| June 25, 2025 | 8,570 | 8,470 | 8,470 | 8,670 | 8,430 | 138,116 |
| June 24, 2025 | 8,490 | 8,570 | 8,570 | 8,670 | 8,100 | 182,757 |
| June 23, 2025 | 8,370 | 8,340 | 8,340 | 8,390 | 8,150 | 161,761 |
| June 20, 2025 | 8,400 | 8,570 | 8,570 | 8,690 | 8,300 | 464,378 |
| June 19, 2025 | 8,390 | 8,340 | 8,340 | 8,410 | 8,160 | 128,607 |
| June 18, 2025 | 8,290 | 8,300 | 8,300 | 8,430 | 8,240 | 98,571 |
| June 17, 2025 | 8,470 | 8,260 | 8,260 | 8,490 | 8,200 | 184,737 |
| June 16, 2025 | 8,360 | 8,300 | 8,300 | 8,370 | 8,210 | 138,935 |
| June 13, 2025 | 8,820 | 8,490 | 8,490 | 8,830 | 8,400 | 310,985 |
| June 12, 2025 | 8,600 | 8,560 | 8,560 | 8,840 | 8,500 | 250,774 |
| June 11, 2025 | 8,530 | 8,550 | 8,550 | 8,650 | 8,480 | 178,483 |
| June 10, 2025 | 8,670 | 8,450 | 8,450 | 8,780 | 8,440 | 230,293 |
| June 09, 2025 | 8,750 | 8,610 | 8,610 | 8,800 | 8,510 | 350,410 |
| June 05, 2025 | 9,250 | 9,020 | 9,020 | 9,300 | 8,960 | 489,875 |
| June 04, 2025 | 9,550 | 9,260 | 9,260 | 9,640 | 9,210 | 673,739 |
| June 02, 2025 | 9,900 | 9,720 | 9,720 | 10,990 | 9,400 | 5.46M |
| May 30, 2025 | 8,430 | 8,580 | 8,580 | 8,900 | 8,240 | 302,399 |
| May 29, 2025 | 8,100 | 8,230 | 8,230 | 8,280 | 7,830 | 210,793 |
| May 28, 2025 | 7,600 | 7,910 | 7,910 | 7,960 | 7,540 | 341,918 |