8,710.00
-60(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,770 | 8,710 | 8,710 | 8,770 | 8,650 | 872 |
| August 14, 2025 | 8,900 | 8,770 | 8,770 | 8,900 | 8,740 | 4,286 |
| August 13, 2025 | 8,720 | 8,890 | 8,890 | 8,900 | 8,720 | 4,615 |
| August 12, 2025 | 8,800 | 8,760 | 8,760 | 8,810 | 8,610 | 2,380 |
| August 11, 2025 | 8,840 | 8,800 | 8,800 | 8,850 | 8,740 | 2,198 |
| August 08, 2025 | 8,630 | 8,820 | 8,820 | 8,880 | 8,630 | 5,226 |
| August 07, 2025 | 8,840 | 8,640 | 8,640 | 8,840 | 8,600 | 3,213 |
| August 06, 2025 | 8,820 | 8,800 | 8,800 | 8,820 | 8,740 | 1,419 |
| August 05, 2025 | 8,580 | 8,800 | 8,800 | 8,950 | 8,580 | 10,317 |
| August 04, 2025 | 8,700 | 8,580 | 8,580 | 8,700 | 8,495 | 2,659 |
| August 01, 2025 | 8,790 | 8,550 | 8,550 | 8,790 | 8,480 | 19,648 |
| July 31, 2025 | 8,950 | 8,800 | 8,800 | 8,990 | 8,730 | 14,107 |
| July 30, 2025 | 8,460 | 8,950 | 8,950 | 9,160 | 8,460 | 99,869 |
| July 29, 2025 | 8,510 | 8,480 | 8,480 | 8,580 | 8,400 | 1,809 |
| July 28, 2025 | 8,470 | 8,530 | 8,530 | 8,560 | 8,400 | 2,929 |
| July 25, 2025 | 8,540 | 8,470 | 8,470 | 8,580 | 8,360 | 3,927 |
| July 24, 2025 | 8,600 | 8,540 | 8,540 | 8,640 | 8,480 | 855 |
| July 23, 2025 | 8,630 | 8,560 | 8,560 | 8,630 | 8,420 | 2,893 |
| July 22, 2025 | 8,550 | 8,590 | 8,590 | 8,620 | 8,505 | 2,640 |
| July 21, 2025 | 8,580 | 8,580 | 8,580 | 8,600 | 8,520 | 1,941 |
| July 18, 2025 | 8,570 | 8,570 | 8,570 | 8,620 | 8,280 | 7,773 |
| July 17, 2025 | 8,540 | 8,570 | 8,570 | 8,610 | 8,400 | 10,544 |
| July 16, 2025 | 8,370 | 8,540 | 8,540 | 8,600 | 8,260 | 12,951 |
| July 15, 2025 | 8,300 | 8,370 | 8,370 | 8,380 | 8,250 | 4,846 |
| July 14, 2025 | 8,300 | 8,300 | 8,300 | 8,330 | 8,230 | 3,926 |
| July 11, 2025 | 8,300 | 8,300 | 8,300 | 8,300 | 8,210 | 7,798 |
| July 10, 2025 | 8,330 | 8,310 | 8,310 | 8,330 | 8,240 | 3,275 |
| July 09, 2025 | 8,300 | 8,310 | 8,310 | 8,350 | 8,220 | 2,236 |
| July 08, 2025 | 8,240 | 8,300 | 8,300 | 8,300 | 8,210 | 4,218 |
| July 07, 2025 | 8,270 | 8,260 | 8,260 | 8,320 | 8,210 | 1,136 |
| July 04, 2025 | 8,350 | 8,320 | 8,320 | 8,380 | 8,270 | 5,559 |
| July 03, 2025 | 8,260 | 8,360 | 8,360 | 8,380 | 8,250 | 9,234 |
| July 02, 2025 | 8,150 | 8,260 | 8,260 | 8,280 | 8,030 | 10,558 |
| July 01, 2025 | 8,140 | 8,260 | 8,260 | 8,270 | 8,130 | 4,431 |
| June 30, 2025 | 8,180 | 8,160 | 8,160 | 8,340 | 8,070 | 6,657 |
| June 27, 2025 | 8,220 | 8,260 | 8,260 | 8,330 | 8,170 | 2,413 |
| June 26, 2025 | 8,310 | 8,290 | 8,290 | 8,330 | 8,050 | 5,274 |
| June 25, 2025 | 8,220 | 8,270 | 8,270 | 8,280 | 8,050 | 10,632 |
| June 24, 2025 | 8,120 | 8,210 | 8,210 | 8,250 | 8,120 | 15,000 |
| June 23, 2025 | 8,110 | 8,030 | 8,030 | 8,120 | 8,000 | 9,997 |
| June 20, 2025 | 8,090 | 8,120 | 8,120 | 8,140 | 7,990 | 10,642 |
| June 19, 2025 | 7,970 | 8,080 | 8,080 | 8,120 | 7,900 | 15,192 |
| June 18, 2025 | 7,920 | 7,900 | 7,900 | 7,930 | 7,830 | 2,238 |
| June 17, 2025 | 7,860 | 7,920 | 7,920 | 7,950 | 7,810 | 3,299 |
| June 16, 2025 | 7,850 | 7,850 | 7,850 | 7,890 | 7,760 | 4,189 |
| June 13, 2025 | 7,870 | 7,850 | 7,850 | 7,900 | 7,700 | 5,527 |
| June 12, 2025 | 7,790 | 7,870 | 7,870 | 7,880 | 7,770 | 2,581 |
| June 11, 2025 | 7,730 | 7,810 | 7,810 | 7,880 | 7,730 | 10,087 |
| June 10, 2025 | 7,750 | 7,730 | 7,730 | 7,800 | 7,700 | 2,660 |
| June 09, 2025 | 7,680 | 7,730 | 7,730 | 7,760 | 7,670 | 4,106 |
| June 05, 2025 | 7,620 | 7,670 | 7,670 | 7,680 | 7,550 | 10,852 |
| June 04, 2025 | 7,540 | 7,570 | 7,570 | 7,650 | 7,510 | 1,898 |
| June 02, 2025 | 7,420 | 7,540 | 7,540 | 7,570 | 7,420 | 958 |
| May 30, 2025 | 7,540 | 7,540 | 7,540 | 7,580 | 7,500 | 1,178 |
| May 29, 2025 | 7,500 | 7,540 | 7,540 | 7,580 | 7,500 | 2,452 |
| May 28, 2025 | 7,470 | 7,510 | 7,510 | 7,800 | 7,370 | 10,078 |
| May 27, 2025 | 7,420 | 7,340 | 7,340 | 7,450 | 7,310 | 3,602 |
| May 26, 2025 | 7,510 | 7,430 | 7,430 | 7,510 | 7,330 | 1,436 |
| May 23, 2025 | 7,410 | 7,460 | 7,460 | 7,500 | 7,400 | 1,565 |
| May 22, 2025 | 7,450 | 7,430 | 7,430 | 7,490 | 7,350 | 1,435 |