7,970.00
-15(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,010 | 7,985 | 7,985 | 8,040 | 7,965 | 3,645 |
| August 14, 2025 | 8,060 | 8,010 | 8,010 | 8,065 | 8,010 | 3,769 |
| August 13, 2025 | 7,930 | 7,995 | 7,995 | 7,995 | 7,905 | 491 |
| August 12, 2025 | 8,020 | 7,960 | 7,960 | 8,050 | 7,960 | 375 |
| August 11, 2025 | 7,995 | 7,985 | 7,985 | 8,020 | 7,980 | 138 |
| August 08, 2025 | 8,000 | 7,920 | 7,920 | 8,000 | 7,915 | 282 |
| August 07, 2025 | 7,950 | 8,000 | 8,000 | 8,015 | 7,950 | 2,683 |
| August 06, 2025 | 7,910 | 7,920 | 7,920 | 7,945 | 7,900 | 304 |
| August 05, 2025 | 7,900 | 7,930 | 7,930 | 7,975 | 7,870 | 661 |
| August 04, 2025 | 7,775 | 7,795 | 7,795 | 7,840 | 7,775 | 622 |
| August 01, 2025 | 7,840 | 7,675 | 7,675 | 7,840 | 7,675 | 3,536 |
| July 31, 2025 | 8,155 | 8,010 | 8,010 | 8,185 | 7,965 | 566 |
| July 30, 2025 | 8,060 | 8,115 | 8,115 | 8,140 | 8,060 | 408 |
| July 29, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 7,940 | 2,203 |
| July 28, 2025 | 8,135 | 8,070 | 8,070 | 8,145 | 8,070 | 2,604 |
| July 25, 2025 | 8,030 | 8,080 | 8,080 | 8,090 | 8,025 | 6,970 |
| July 24, 2025 | 8,085 | 8,070 | 8,070 | 8,190 | 8,050 | 3,126 |
| July 23, 2025 | 8,095 | 8,075 | 8,075 | 8,120 | 7,975 | 1,351 |
| July 22, 2025 | 8,120 | 8,055 | 8,055 | 8,155 | 8,000 | 3,442 |
| July 21, 2025 | 8,025 | 8,075 | 8,075 | 8,105 | 8,025 | 4,334 |
| July 18, 2025 | 8,040 | 8,025 | 8,025 | 8,060 | 7,975 | 8,426 |
| July 17, 2025 | 7,925 | 7,995 | 7,995 | 8,010 | 7,900 | 1,547 |
| July 16, 2025 | 7,940 | 7,880 | 7,880 | 7,940 | 7,865 | 2,348 |
| July 15, 2025 | 7,920 | 7,940 | 7,940 | 7,975 | 7,900 | 3,712 |
| July 14, 2025 | 8,005 | 7,920 | 7,920 | 8,005 | 7,875 | 6,716 |
| July 11, 2025 | 8,040 | 8,005 | 8,005 | 8,115 | 7,970 | 15,960 |
| July 10, 2025 | 7,855 | 8,020 | 8,020 | 8,055 | 7,855 | 9,290 |
| July 09, 2025 | 7,820 | 7,825 | 7,825 | 7,860 | 7,780 | 3,930 |
| July 08, 2025 | 7,880 | 7,825 | 7,825 | 7,900 | 7,795 | 2,870 |
| July 07, 2025 | 7,795 | 7,880 | 7,880 | 7,935 | 7,750 | 3,716 |
| July 04, 2025 | 7,775 | 7,795 | 7,795 | 7,870 | 7,775 | 3,065 |
| July 03, 2025 | 7,620 | 7,840 | 7,840 | 7,870 | 7,620 | 5,639 |
| July 02, 2025 | 7,545 | 7,590 | 7,590 | 7,605 | 7,530 | 390 |
| July 01, 2025 | 7,490 | 7,540 | 7,540 | 7,600 | 7,480 | 8,093 |
| June 30, 2025 | 7,425 | 7,455 | 7,455 | 7,480 | 7,400 | 3,113 |
| June 27, 2025 | 7,445 | 7,325 | 7,325 | 7,465 | 7,290 | 3,043 |
| June 26, 2025 | 7,630 | 7,440 | 7,440 | 7,630 | 7,375 | 6,947 |
| June 25, 2025 | 7,680 | 7,660 | 7,660 | 7,682 | 7,560 | 976 |
| June 24, 2025 | 7,590 | 7,700 | 7,700 | 7,715 | 7,590 | 3,980 |
| June 23, 2025 | 7,565 | 7,535 | 7,535 | 7,567 | 7,435 | 2,959 |
| June 20, 2025 | 7,365 | 7,565 | 7,565 | 7,582 | 7,365 | 5,875 |
| June 19, 2025 | 7,360 | 7,350 | 7,350 | 7,410 | 7,325 | 2,794 |
| June 18, 2025 | 7,135 | 7,285 | 7,285 | 7,285 | 7,135 | 3,649 |
| June 17, 2025 | 7,100 | 7,085 | 7,085 | 7,175 | 7,045 | 3,375 |
| June 16, 2025 | 7,060 | 7,085 | 7,085 | 7,115 | 7,000 | 1,814 |
| June 13, 2025 | 7,180 | 7,040 | 7,040 | 7,205 | 6,995 | 1,521 |
| June 12, 2025 | 7,125 | 7,135 | 7,135 | 7,195 | 7,115 | 1,295 |
| June 11, 2025 | 7,110 | 7,132 | 7,132 | 7,145 | 7,095 | 654 |
| June 10, 2025 | 7,100 | 7,030 | 7,030 | 7,100 | 6,985 | 737 |
| June 09, 2025 | 6,845 | 7,000 | 7,000 | 7,000 | 6,835 | 2,460 |
| June 05, 2025 | 6,750 | 6,835 | 6,835 | 6,890 | 6,750 | 4,436 |
| June 04, 2025 | 6,785 | 6,735 | 6,735 | 6,790 | 6,715 | 1,482 |
| June 02, 2025 | 6,680 | 6,680 | 6,680 | 6,680 | 6,635 | 547 |
| May 30, 2025 | 6,680 | 6,685 | 6,685 | 6,745 | 6,650 | 5,946 |
| May 29, 2025 | 6,670 | 6,750 | 6,750 | 6,750 | 6,670 | 3,970 |
| May 28, 2025 | 6,505 | 6,625 | 6,625 | 6,670 | 6,505 | 8,329 |
| May 27, 2025 | 6,490 | 6,485 | 6,485 | 6,510 | 6,475 | 34 |
| May 26, 2025 | 6,435 | 6,490 | 6,490 | 6,490 | 6,420 | 126 |
| May 23, 2025 | 6,455 | 6,370 | 6,370 | 6,455 | 6,360 | 778 |
| May 22, 2025 | 6,505 | 6,490 | 6,490 | 6,505 | 6,400 | 2,183 |