9,155.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,020 | 9,145 | 9,145 | 9,205 | 9,020 | 161,711 |
| August 14, 2025 | 8,825 | 9,005 | 9,005 | 9,095 | 8,825 | 197,414 |
| August 13, 2025 | 8,505 | 8,815 | 8,815 | 8,865 | 8,505 | 97,857 |
| August 12, 2025 | 8,550 | 8,540 | 8,540 | 8,670 | 8,500 | 59,379 |
| August 11, 2025 | 8,420 | 8,600 | 8,600 | 8,640 | 8,420 | 79,103 |
| August 08, 2025 | 8,640 | 8,565 | 8,565 | 8,640 | 8,500 | 62,317 |
| August 07, 2025 | 8,925 | 8,580 | 8,580 | 8,995 | 8,570 | 106,955 |
| August 06, 2025 | 9,095 | 8,940 | 8,940 | 9,095 | 8,705 | 53,447 |
| August 05, 2025 | 8,795 | 8,935 | 8,935 | 8,950 | 8,675 | 104,429 |
| August 04, 2025 | 8,635 | 8,640 | 8,640 | 8,700 | 8,070 | 197,644 |
| August 01, 2025 | 8,795 | 8,800 | 8,800 | 9,050 | 8,730 | 144,405 |
| July 31, 2025 | 8,830 | 8,960 | 8,960 | 9,145 | 8,830 | 129,110 |
| July 30, 2025 | 9,180 | 8,985 | 8,985 | 9,280 | 8,900 | 165,152 |
| July 29, 2025 | 8,750 | 9,195 | 9,195 | 9,207 | 8,700 | 227,130 |
| July 28, 2025 | 8,460 | 8,695 | 8,695 | 8,735 | 8,460 | 74,398 |
| July 25, 2025 | 8,430 | 8,450 | 8,450 | 8,595 | 8,295 | 85,702 |
| July 24, 2025 | 8,290 | 8,380 | 8,380 | 8,445 | 8,150 | 123,007 |
| July 23, 2025 | 8,320 | 8,290 | 8,290 | 8,650 | 8,245 | 97,775 |
| July 22, 2025 | 8,160 | 8,335 | 8,335 | 8,510 | 8,160 | 70,147 |
| July 21, 2025 | 8,465 | 8,290 | 8,290 | 8,940 | 8,225 | 114,106 |
| July 18, 2025 | 8,295 | 8,450 | 8,450 | 8,500 | 8,290 | 169,525 |
| July 17, 2025 | 8,075 | 8,295 | 8,295 | 8,350 | 8,030 | 136,374 |
| July 16, 2025 | 8,000 | 7,950 | 7,950 | 8,010 | 7,900 | 125,026 |
| July 15, 2025 | 7,690 | 7,875 | 7,875 | 7,875 | 7,635 | 41,437 |
| July 14, 2025 | 7,610 | 7,690 | 7,690 | 7,700 | 7,550 | 63,798 |
| July 11, 2025 | 7,470 | 7,610 | 7,610 | 7,630 | 7,360 | 54,620 |
| July 10, 2025 | 7,445 | 7,470 | 7,470 | 7,530 | 7,415 | 26,429 |
| July 09, 2025 | 7,310 | 7,430 | 7,430 | 7,470 | 7,275 | 37,552 |
| July 08, 2025 | 7,295 | 7,300 | 7,300 | 7,410 | 7,225 | 42,649 |
| July 07, 2025 | 7,420 | 7,305 | 7,305 | 7,500 | 7,285 | 32,982 |
| July 04, 2025 | 7,270 | 7,420 | 7,420 | 7,470 | 7,250 | 71,111 |
| July 03, 2025 | 7,050 | 7,270 | 7,270 | 7,290 | 7,025 | 47,763 |
| July 02, 2025 | 7,060 | 7,050 | 7,050 | 7,190 | 7,020 | 25,946 |
| July 01, 2025 | 6,975 | 7,080 | 7,080 | 7,080 | 6,905 | 24,527 |
| June 30, 2025 | 6,900 | 6,970 | 6,970 | 7,000 | 6,880 | 25,359 |
| June 27, 2025 | 6,945 | 6,900 | 6,900 | 7,015 | 6,900 | 16,921 |
| June 26, 2025 | 7,105 | 6,945 | 6,945 | 7,110 | 6,935 | 21,707 |
| June 25, 2025 | 7,070 | 7,110 | 7,110 | 7,150 | 7,035 | 45,993 |
| June 24, 2025 | 7,080 | 7,060 | 7,060 | 7,145 | 6,990 | 34,351 |
| June 23, 2025 | 6,850 | 7,050 | 7,050 | 7,065 | 6,785 | 48,873 |
| June 20, 2025 | 6,925 | 6,870 | 6,870 | 6,955 | 6,860 | 53,343 |
| June 19, 2025 | 7,040 | 6,925 | 6,925 | 7,160 | 6,860 | 39,882 |
| June 18, 2025 | 7,020 | 7,045 | 7,045 | 7,135 | 6,960 | 31,261 |
| June 17, 2025 | 7,225 | 7,020 | 7,020 | 7,330 | 7,010 | 72,387 |
| June 16, 2025 | 7,405 | 7,240 | 7,240 | 7,405 | 7,195 | 26,058 |
| June 13, 2025 | 7,500 | 7,405 | 7,405 | 7,565 | 7,260 | 70,267 |
| June 12, 2025 | 7,250 | 7,445 | 7,445 | 7,445 | 7,180 | 58,840 |
| June 11, 2025 | 7,275 | 7,250 | 7,250 | 7,370 | 7,205 | 58,068 |
| June 10, 2025 | 7,080 | 7,260 | 7,260 | 7,290 | 7,060 | 63,688 |
| June 09, 2025 | 6,790 | 7,080 | 7,080 | 7,145 | 6,790 | 70,859 |
| June 05, 2025 | 6,850 | 6,790 | 6,790 | 6,995 | 6,770 | 33,085 |
| June 04, 2025 | 6,695 | 6,955 | 6,955 | 7,000 | 6,695 | 50,853 |
| June 02, 2025 | 6,665 | 6,525 | 6,525 | 6,670 | 6,450 | 39,086 |
| May 30, 2025 | 6,720 | 6,670 | 6,670 | 6,800 | 6,665 | 26,886 |
| May 29, 2025 | 6,425 | 6,710 | 6,710 | 6,730 | 6,425 | 28,398 |
| May 28, 2025 | 6,445 | 6,530 | 6,530 | 6,540 | 6,445 | 15,597 |
| May 27, 2025 | 6,355 | 6,460 | 6,460 | 6,505 | 6,305 | 21,416 |
| May 26, 2025 | 6,525 | 6,375 | 6,375 | 6,525 | 6,335 | 20,157 |
| May 23, 2025 | 6,545 | 6,525 | 6,525 | 6,665 | 6,500 | 47,869 |
| May 22, 2025 | 6,530 | 6,555 | 6,555 | 6,570 | 6,455 | 15,460 |