8,585.00
+30(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,500 | 8,555 | 8,555 | 8,645 | 8,475 | 2.64M |
| August 14, 2025 | 8,590 | 8,505 | 8,505 | 8,650 | 8,460 | 1.6M |
| August 13, 2025 | 8,350 | 8,490 | 8,490 | 8,520 | 8,345 | 2.72M |
| August 12, 2025 | 8,330 | 8,290 | 8,290 | 8,335 | 8,255 | 1.81M |
| August 11, 2025 | 8,365 | 8,335 | 8,335 | 8,370 | 8,280 | 1.1M |
| August 08, 2025 | 8,400 | 8,335 | 8,335 | 8,415 | 8,330 | 1.28M |
| August 07, 2025 | 8,440 | 8,425 | 8,425 | 8,475 | 8,350 | 1.49M |
| August 06, 2025 | 8,410 | 8,435 | 8,435 | 8,470 | 8,370 | 1.59M |
| August 05, 2025 | 8,375 | 8,425 | 8,425 | 8,435 | 8,340 | 1.48M |
| August 04, 2025 | 8,305 | 8,330 | 8,330 | 8,375 | 8,155 | 1.18M |
| August 01, 2025 | 8,380 | 8,385 | 8,385 | 8,450 | 8,325 | 2.15M |
| July 31, 2025 | 8,345 | 8,330 | 8,330 | 8,440 | 8,275 | 2.18M |
| July 30, 2025 | 8,520 | 8,385 | 8,385 | 8,530 | 8,325 | 3.07M |
| July 29, 2025 | 8,615 | 8,585 | 8,585 | 8,655 | 8,507 | 1.65M |
| July 28, 2025 | 8,665 | 8,615 | 8,615 | 8,710 | 8,575 | 1.45M |
| July 25, 2025 | 8,675 | 8,605 | 8,605 | 8,675 | 8,560 | 1.72M |
| July 24, 2025 | 8,725 | 8,675 | 8,675 | 8,765 | 8,640 | 2.3M |
| July 23, 2025 | 8,620 | 8,735 | 8,735 | 8,775 | 8,555 | 2.74M |
| July 22, 2025 | 8,550 | 8,550 | 8,550 | 8,590 | 8,485 | 1.72M |
| July 21, 2025 | 8,550 | 8,555 | 8,555 | 8,630 | 8,500 | 2.3M |
| July 18, 2025 | 8,450 | 8,465 | 8,465 | 8,525 | 8,410 | 2.59M |
| July 17, 2025 | 8,300 | 8,390 | 8,390 | 8,400 | 8,285 | 1.66M |
| July 16, 2025 | 8,340 | 8,355 | 8,355 | 8,475 | 8,295 | 3.11M |
| July 15, 2025 | 8,080 | 8,200 | 8,200 | 8,245 | 8,045 | 2.17M |
| July 14, 2025 | 8,020 | 8,040 | 8,040 | 8,055 | 7,930 | 2.45M |
| July 11, 2025 | 7,910 | 8,070 | 8,070 | 8,090 | 7,890 | 1.98M |
| July 10, 2025 | 7,940 | 7,895 | 7,895 | 7,945 | 7,870 | 1.95M |
| July 09, 2025 | 8,035 | 7,940 | 7,940 | 8,070 | 7,920 | 1.25M |
| July 08, 2025 | 7,930 | 8,000 | 8,000 | 8,030 | 7,910 | 1.69M |
| July 07, 2025 | 7,815 | 7,870 | 7,870 | 7,900 | 7,785 | 944,502 |
| July 04, 2025 | 7,850 | 7,805 | 7,805 | 7,955 | 7,735 | 2.52M |
| July 03, 2025 | 7,910 | 7,850 | 7,850 | 7,930 | 7,780 | 2.29M |
| July 02, 2025 | 7,980 | 7,935 | 7,935 | 8,060 | 7,890 | 1.39M |
| July 01, 2025 | 7,970 | 7,985 | 7,985 | 7,990 | 7,935 | 1.28M |
| June 30, 2025 | 8,015 | 7,955 | 7,955 | 8,055 | 7,945 | 1.08M |
| June 27, 2025 | 8,055 | 7,995 | 7,995 | 8,060 | 7,975 | 1.71M |
| June 26, 2025 | 8,065 | 7,980 | 7,980 | 8,065 | 7,960 | 1.68M |
| June 25, 2025 | 8,010 | 8,070 | 8,070 | 8,070 | 7,995 | 1.75M |
| June 24, 2025 | 7,915 | 7,955 | 7,955 | 8,020 | 7,860 | 2.44M |
| June 23, 2025 | 7,685 | 7,900 | 7,900 | 7,910 | 7,675 | 2.51M |
| June 20, 2025 | 7,745 | 7,685 | 7,685 | 7,775 | 7,665 | 1.92M |
| June 19, 2025 | 7,855 | 7,745 | 7,745 | 7,930 | 7,725 | 1.92M |
| June 18, 2025 | 7,950 | 7,880 | 7,880 | 8,015 | 7,860 | 1.38M |
| June 17, 2025 | 7,945 | 7,920 | 7,920 | 8,020 | 7,910 | 1.92M |
| June 16, 2025 | 7,850 | 7,920 | 7,920 | 7,925 | 7,810 | 1.4M |
| June 13, 2025 | 8,005 | 7,880 | 7,880 | 8,035 | 7,840 | 3.11M |
| June 12, 2025 | 8,170 | 8,040 | 8,040 | 8,200 | 8,000 | 1.86M |
| June 11, 2025 | 8,135 | 8,285 | 8,285 | 8,285 | 8,115 | 1.78M |
| June 10, 2025 | 8,115 | 8,070 | 8,070 | 8,175 | 8,020 | 2.68M |
| June 09, 2025 | 7,945 | 8,110 | 8,110 | 8,175 | 7,945 | 2.4M |
| June 05, 2025 | 7,930 | 7,930 | 7,930 | 7,970 | 7,880 | 1.25M |
| June 04, 2025 | 7,865 | 7,895 | 7,895 | 7,965 | 7,840 | 1.42M |
| June 02, 2025 | 7,810 | 7,700 | 7,700 | 7,830 | 7,630 | 1.63M |
| May 30, 2025 | 7,955 | 7,860 | 7,860 | 7,955 | 7,820 | 1.4M |
| May 29, 2025 | 7,855 | 8,015 | 8,015 | 8,095 | 7,835 | 2.3M |
| May 28, 2025 | 7,865 | 7,835 | 7,835 | 7,920 | 7,815 | 1.94M |
| May 27, 2025 | 7,785 | 7,815 | 7,815 | 7,830 | 7,695 | 1.9M |
| May 26, 2025 | 7,945 | 7,755 | 7,755 | 7,945 | 7,740 | 2.26M |
| May 23, 2025 | 8,020 | 7,950 | 7,950 | 8,060 | 7,950 | 1.21M |
| May 22, 2025 | 8,070 | 8,020 | 8,020 | 8,130 | 8,020 | 1.29M |