7,745.00
-80(-1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,900 | 7,825 | 7,825 | 7,965 | 7,800 | 1.24M |
| August 14, 2025 | 7,935 | 7,875 | 7,875 | 7,940 | 7,840 | 1.23M |
| August 13, 2025 | 7,865 | 7,925 | 7,925 | 7,925 | 7,795 | 897,579 |
| August 12, 2025 | 7,855 | 7,760 | 7,760 | 7,910 | 7,760 | 1.08M |
| August 11, 2025 | 7,805 | 7,780 | 7,780 | 7,825 | 7,705 | 937,547 |
| August 08, 2025 | 7,825 | 7,810 | 7,810 | 7,885 | 7,790 | 810,735 |
| August 07, 2025 | 7,950 | 7,820 | 7,820 | 7,950 | 7,805 | 1.13M |
| August 06, 2025 | 7,890 | 7,960 | 7,960 | 8,005 | 7,880 | 1.39M |
| August 05, 2025 | 7,995 | 8,015 | 8,015 | 8,090 | 7,935 | 2.23M |
| August 04, 2025 | 7,745 | 7,860 | 7,860 | 7,895 | 7,700 | 1.17M |
| August 01, 2025 | 7,920 | 7,700 | 7,700 | 7,950 | 7,700 | 2.39M |
| July 31, 2025 | 8,170 | 8,080 | 8,080 | 8,185 | 7,977 | 1.76M |
| July 30, 2025 | 8,180 | 8,170 | 8,170 | 8,265 | 8,150 | 1.09M |
| July 29, 2025 | 8,110 | 8,175 | 8,175 | 8,185 | 8,020 | 1.51M |
| July 28, 2025 | 8,215 | 8,105 | 8,105 | 8,260 | 8,105 | 1.22M |
| July 25, 2025 | 8,320 | 8,180 | 8,180 | 8,320 | 8,160 | 1.71M |
| July 24, 2025 | 8,365 | 8,350 | 8,350 | 8,530 | 8,340 | 2.7M |
| July 23, 2025 | 8,360 | 8,320 | 8,320 | 8,390 | 8,255 | 1.85M |
| July 22, 2025 | 8,355 | 8,280 | 8,280 | 8,455 | 8,210 | 2.36M |
| July 21, 2025 | 8,445 | 8,305 | 8,305 | 8,500 | 8,275 | 1.14M |
| July 18, 2025 | 8,530 | 8,420 | 8,420 | 8,575 | 8,350 | 2.18M |
| July 17, 2025 | 8,250 | 8,435 | 8,435 | 8,470 | 8,215 | 2.38M |
| July 16, 2025 | 8,075 | 8,200 | 8,200 | 8,245 | 8,020 | 1.05M |
| July 15, 2025 | 8,000 | 8,120 | 8,120 | 8,125 | 7,960 | 1.43M |
| July 14, 2025 | 8,035 | 7,990 | 7,990 | 8,075 | 7,930 | 1.28M |
| July 11, 2025 | 8,080 | 8,035 | 8,035 | 8,160 | 7,990 | 2.03M |
| July 10, 2025 | 7,825 | 8,100 | 8,100 | 8,135 | 7,785 | 2.69M |
| July 09, 2025 | 7,695 | 7,745 | 7,745 | 7,755 | 7,635 | 771,283 |
| July 08, 2025 | 7,750 | 7,720 | 7,720 | 7,760 | 7,615 | 1.01M |
| July 07, 2025 | 7,550 | 7,775 | 7,775 | 7,785 | 7,505 | 1.6M |
| July 04, 2025 | 7,645 | 7,590 | 7,590 | 7,685 | 7,520 | 1.52M |
| July 03, 2025 | 7,490 | 7,670 | 7,670 | 7,710 | 7,435 | 1.88M |
| July 02, 2025 | 7,340 | 7,500 | 7,500 | 7,500 | 7,340 | 3.9M |
| July 01, 2025 | 7,275 | 7,275 | 7,275 | 7,325 | 7,260 | 1.19M |
| June 30, 2025 | 7,295 | 7,260 | 7,260 | 7,300 | 7,225 | 467,235 |
| June 27, 2025 | 7,325 | 7,290 | 7,290 | 7,355 | 7,265 | 734,547 |
| June 26, 2025 | 7,380 | 7,320 | 7,320 | 7,380 | 7,245 | 808,807 |
| June 25, 2025 | 7,380 | 7,350 | 7,350 | 7,425 | 7,305 | 1.38M |
| June 24, 2025 | 7,370 | 7,355 | 7,355 | 7,435 | 7,330 | 1.23M |
| June 23, 2025 | 7,330 | 7,275 | 7,275 | 7,335 | 7,240 | 1.03M |
| June 20, 2025 | 7,360 | 7,460 | 7,460 | 7,520 | 7,325 | 1.18M |
| June 19, 2025 | 7,405 | 7,355 | 7,355 | 7,425 | 7,290 | 843,633 |
| June 18, 2025 | 7,365 | 7,400 | 7,400 | 7,480 | 7,330 | 736,333 |
| June 17, 2025 | 7,480 | 7,430 | 7,430 | 7,560 | 7,395 | 978,702 |
| June 16, 2025 | 7,415 | 7,470 | 7,470 | 7,550 | 7,415 | 631,824 |
| June 13, 2025 | 7,605 | 7,405 | 7,405 | 7,625 | 7,320 | 2.01M |
| June 12, 2025 | 7,640 | 7,625 | 7,625 | 7,690 | 7,565 | 1.17M |
| June 11, 2025 | 7,550 | 7,625 | 7,625 | 7,645 | 7,500 | 929,577 |
| June 10, 2025 | 7,435 | 7,490 | 7,490 | 7,515 | 7,350 | 707,774 |
| June 09, 2025 | 7,250 | 7,420 | 7,420 | 7,435 | 7,210 | 944,752 |
| June 05, 2025 | 7,285 | 7,220 | 7,220 | 7,330 | 7,190 | 599,557 |
| June 04, 2025 | 7,270 | 7,285 | 7,285 | 7,370 | 7,270 | 745,340 |
| June 02, 2025 | 7,080 | 7,155 | 7,155 | 7,210 | 7,050 | 643,286 |
| May 30, 2025 | 7,065 | 7,085 | 7,085 | 7,175 | 7,040 | 764,158 |
| May 29, 2025 | 7,085 | 7,060 | 7,060 | 7,110 | 7,035 | 1.39M |
| May 28, 2025 | 7,080 | 7,040 | 7,040 | 7,120 | 7,015 | 552,891 |
| May 27, 2025 | 7,095 | 7,070 | 7,070 | 7,095 | 7,020 | 403,492 |
| May 26, 2025 | 6,935 | 6,985 | 6,985 | 6,985 | 6,890 | 908,614 |
| May 23, 2025 | 7,030 | 6,895 | 6,895 | 7,045 | 6,880 | 555,751 |
| May 22, 2025 | 7,120 | 7,035 | 7,035 | 7,305 | 7,005 | 1.54M |