8,405.00
-45(-0.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,595 | 8,450 | 8,450 | 8,635 | 8,415 | 2.26M |
| August 14, 2025 | 8,565 | 8,650 | 8,650 | 8,710 | 8,560 | 2.44M |
| August 13, 2025 | 8,605 | 8,545 | 8,545 | 8,620 | 8,445 | 2.11M |
| August 12, 2025 | 8,500 | 8,500 | 8,500 | 8,625 | 8,445 | 3.46M |
| August 11, 2025 | 8,360 | 8,570 | 8,570 | 8,570 | 8,360 | 5.24M |
| August 08, 2025 | 8,430 | 8,300 | 8,300 | 8,430 | 8,275 | 3.52M |
| August 07, 2025 | 8,500 | 8,430 | 8,430 | 8,510 | 8,355 | 2.1M |
| August 06, 2025 | 8,385 | 8,465 | 8,465 | 8,575 | 8,345 | 3.98M |
| August 05, 2025 | 8,250 | 8,405 | 8,405 | 8,500 | 8,220 | 7.16M |
| August 04, 2025 | 8,045 | 8,105 | 8,105 | 8,115 | 7,960 | 3.14M |
| August 01, 2025 | 8,315 | 8,010 | 8,010 | 8,350 | 7,995 | 4.32M |
| July 31, 2025 | 8,880 | 8,420 | 8,420 | 8,885 | 8,325 | 6.51M |
| July 30, 2025 | 8,530 | 8,670 | 8,670 | 8,737 | 8,475 | 4.38M |
| July 29, 2025 | 8,500 | 8,560 | 8,560 | 8,585 | 8,350 | 3.62M |
| July 28, 2025 | 8,555 | 8,640 | 8,640 | 8,710 | 8,545 | 3.89M |
| July 25, 2025 | 8,550 | 8,540 | 8,540 | 8,600 | 8,470 | 4.03M |
| July 24, 2025 | 8,380 | 8,600 | 8,600 | 8,625 | 8,315 | 6.99M |
| July 23, 2025 | 8,290 | 8,350 | 8,350 | 8,385 | 8,190 | 3.78M |
| July 22, 2025 | 8,350 | 8,185 | 8,185 | 8,405 | 8,145 | 4.24M |
| July 21, 2025 | 8,025 | 8,270 | 8,270 | 8,300 | 7,995 | 4.65M |
| July 18, 2025 | 7,905 | 8,025 | 8,025 | 8,080 | 7,900 | 3.82M |
| July 17, 2025 | 7,850 | 7,825 | 7,825 | 7,925 | 7,715 | 1.56M |
| July 16, 2025 | 8,020 | 7,775 | 7,775 | 8,025 | 7,760 | 2.43M |
| July 15, 2025 | 8,030 | 8,035 | 8,035 | 8,110 | 7,965 | 2.36M |
| July 14, 2025 | 8,075 | 8,020 | 8,020 | 8,090 | 7,940 | 1.84M |
| July 11, 2025 | 7,990 | 8,075 | 8,075 | 8,160 | 7,960 | 4.26M |
| July 10, 2025 | 7,855 | 7,970 | 7,970 | 7,970 | 7,780 | 1.52M |
| July 09, 2025 | 7,790 | 7,780 | 7,780 | 7,930 | 7,730 | 3.2M |
| July 08, 2025 | 7,760 | 7,765 | 7,765 | 7,965 | 7,710 | 3.38M |
| July 07, 2025 | 8,060 | 7,835 | 7,835 | 8,085 | 7,755 | 5.68M |
| July 04, 2025 | 7,895 | 7,910 | 7,910 | 8,060 | 7,800 | 5.19M |
| July 03, 2025 | 7,685 | 8,055 | 8,055 | 8,095 | 7,680 | 6.83M |
| July 02, 2025 | 7,515 | 7,635 | 7,635 | 7,640 | 7,410 | 3.97M |
| July 01, 2025 | 7,395 | 7,610 | 7,610 | 7,645 | 7,330 | 5.63M |
| June 30, 2025 | 7,110 | 7,395 | 7,395 | 7,415 | 7,110 | 4.93M |
| June 27, 2025 | 7,135 | 6,935 | 6,935 | 7,155 | 6,930 | 5.14M |
| June 26, 2025 | 7,215 | 7,150 | 7,150 | 7,230 | 7,085 | 2.02M |
| June 25, 2025 | 7,220 | 7,180 | 7,180 | 7,220 | 7,080 | 2.85M |
| June 24, 2025 | 7,080 | 7,155 | 7,155 | 7,205 | 7,040 | 2.69M |
| June 23, 2025 | 7,065 | 6,980 | 6,980 | 7,180 | 6,925 | 4.61M |
| June 20, 2025 | 6,940 | 7,165 | 7,165 | 7,210 | 6,880 | 3.17M |
| June 19, 2025 | 6,980 | 6,950 | 6,950 | 7,030 | 6,845 | 3.54M |
| June 18, 2025 | 6,780 | 6,920 | 6,920 | 6,975 | 6,775 | 4.64M |
| June 17, 2025 | 6,810 | 6,780 | 6,780 | 6,930 | 6,755 | 4.01M |
| June 16, 2025 | 6,865 | 6,775 | 6,775 | 6,865 | 6,705 | 2.4M |
| June 13, 2025 | 7,015 | 6,865 | 6,865 | 7,015 | 6,815 | 2.94M |
| June 12, 2025 | 6,925 | 7,025 | 7,025 | 7,085 | 6,895 | 4.94M |
| June 11, 2025 | 6,900 | 6,925 | 6,925 | 7,015 | 6,845 | 3.19M |
| June 10, 2025 | 6,805 | 6,825 | 6,825 | 6,930 | 6,780 | 3.17M |
| June 09, 2025 | 6,810 | 6,755 | 6,755 | 6,815 | 6,660 | 1.66M |
| June 05, 2025 | 6,640 | 6,815 | 6,815 | 6,880 | 6,620 | 2.66M |
| June 04, 2025 | 6,640 | 6,630 | 6,630 | 6,760 | 6,615 | 2.17M |
| June 02, 2025 | 6,650 | 6,535 | 6,535 | 6,680 | 6,495 | 3.7M |
| May 30, 2025 | 6,645 | 6,650 | 6,650 | 6,775 | 6,585 | 2.3M |
| May 29, 2025 | 6,600 | 6,690 | 6,690 | 6,750 | 6,525 | 3.15M |
| May 28, 2025 | 6,270 | 6,600 | 6,600 | 6,625 | 6,230 | 4.74M |
| May 27, 2025 | 6,280 | 6,195 | 6,195 | 6,315 | 6,165 | 2.59M |
| May 26, 2025 | 6,120 | 6,320 | 6,320 | 6,370 | 6,110 | 3.22M |
| May 23, 2025 | 6,345 | 6,115 | 6,115 | 6,345 | 6,115 | 2.67M |
| May 22, 2025 | 6,300 | 6,310 | 6,310 | 6,390 | 6,160 | 4M |