8,140.00
+360(+4.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,810 | 8,140 | 8,140 | 8,320 | 7,810 | 76,600 |
| September 05, 2025 | 7,860 | 7,780 | 7,780 | 7,910 | 7,770 | 14,539 |
| September 04, 2025 | 7,770 | 7,870 | 7,870 | 7,900 | 7,700 | 17,104 |
| September 03, 2025 | 7,780 | 7,660 | 7,660 | 7,790 | 7,600 | 14,737 |
| September 02, 2025 | 7,830 | 7,680 | 7,680 | 7,840 | 7,610 | 19,352 |
| September 01, 2025 | 8,040 | 7,830 | 7,830 | 8,050 | 7,800 | 14,196 |
| August 29, 2025 | 8,090 | 8,040 | 8,040 | 8,220 | 8,040 | 11,300 |
| August 28, 2025 | 8,090 | 8,090 | 8,090 | 8,210 | 7,960 | 13,258 |
| August 27, 2025 | 8,200 | 8,090 | 8,090 | 8,220 | 8,060 | 9,210 |
| August 26, 2025 | 8,210 | 8,200 | 8,200 | 8,250 | 8,080 | 7,758 |
| August 25, 2025 | 8,080 | 8,160 | 8,160 | 8,250 | 8,080 | 10,640 |
| August 22, 2025 | 8,140 | 8,080 | 8,080 | 8,170 | 8,000 | 15,171 |
| August 21, 2025 | 7,930 | 8,040 | 8,040 | 8,120 | 7,910 | 14,926 |
| August 20, 2025 | 7,760 | 7,930 | 7,930 | 7,940 | 7,670 | 37,486 |
| August 19, 2025 | 8,000 | 7,970 | 7,970 | 8,040 | 7,830 | 22,408 |
| August 18, 2025 | 8,380 | 7,950 | 7,950 | 8,380 | 7,940 | 25,750 |
| August 14, 2025 | 8,320 | 8,380 | 8,380 | 8,380 | 8,170 | 7,818 |
| August 13, 2025 | 8,550 | 8,320 | 8,320 | 8,640 | 8,210 | 41,487 |
| August 12, 2025 | 8,500 | 8,550 | 8,550 | 8,710 | 8,500 | 16,868 |
| August 11, 2025 | 8,650 | 8,530 | 8,530 | 8,690 | 8,430 | 44,001 |
| August 08, 2025 | 8,530 | 8,650 | 8,650 | 8,660 | 8,470 | 31,342 |
| August 07, 2025 | 8,460 | 8,530 | 8,530 | 8,550 | 8,390 | 18,070 |
| August 06, 2025 | 8,400 | 8,540 | 8,540 | 8,600 | 8,400 | 22,051 |
| August 05, 2025 | 8,480 | 8,460 | 8,460 | 8,570 | 8,390 | 17,466 |
| August 04, 2025 | 8,360 | 8,430 | 8,430 | 8,480 | 8,200 | 29,204 |
| August 01, 2025 | 8,510 | 8,360 | 8,360 | 8,510 | 8,170 | 39,072 |
| July 31, 2025 | 8,460 | 8,530 | 8,530 | 8,580 | 8,380 | 29,049 |
| July 30, 2025 | 8,500 | 8,460 | 8,460 | 8,560 | 8,350 | 34,081 |
| July 29, 2025 | 7,830 | 8,500 | 8,500 | 8,600 | 7,740 | 131,698 |
| July 28, 2025 | 8,130 | 7,910 | 7,910 | 8,130 | 7,750 | 27,070 |
| July 25, 2025 | 8,300 | 8,130 | 8,130 | 8,300 | 8,090 | 33,721 |
| July 24, 2025 | 8,390 | 8,260 | 8,260 | 8,390 | 8,150 | 23,854 |
| July 23, 2025 | 8,380 | 8,320 | 8,320 | 8,480 | 8,060 | 37,219 |
| July 22, 2025 | 8,570 | 8,380 | 8,380 | 8,600 | 8,310 | 24,001 |
| July 21, 2025 | 8,600 | 8,560 | 8,560 | 8,610 | 8,390 | 20,618 |
| July 18, 2025 | 8,530 | 8,600 | 8,600 | 8,620 | 8,400 | 29,573 |
| July 17, 2025 | 8,590 | 8,530 | 8,530 | 8,600 | 8,410 | 30,790 |
| July 16, 2025 | 8,760 | 8,490 | 8,490 | 8,760 | 8,440 | 30,080 |
| July 15, 2025 | 8,850 | 8,760 | 8,760 | 8,850 | 8,590 | 25,305 |
| July 14, 2025 | 8,680 | 8,850 | 8,850 | 8,900 | 8,490 | 64,524 |
| July 11, 2025 | 8,660 | 8,660 | 8,660 | 8,800 | 8,560 | 37,073 |
| July 10, 2025 | 8,560 | 8,660 | 8,660 | 8,670 | 8,480 | 34,326 |
| July 09, 2025 | 8,460 | 8,560 | 8,560 | 8,580 | 8,360 | 15,903 |
| July 08, 2025 | 8,280 | 8,460 | 8,460 | 8,470 | 8,180 | 23,836 |
| July 07, 2025 | 8,320 | 8,280 | 8,280 | 8,350 | 8,120 | 28,764 |
| July 04, 2025 | 8,650 | 8,330 | 8,330 | 8,700 | 8,240 | 30,709 |
| July 03, 2025 | 8,350 | 8,650 | 8,650 | 8,700 | 8,270 | 72,973 |
| July 02, 2025 | 8,470 | 8,350 | 8,350 | 8,470 | 8,060 | 36,854 |
| July 01, 2025 | 8,270 | 8,350 | 8,350 | 8,480 | 8,200 | 60,064 |
| June 30, 2025 | 8,300 | 8,180 | 8,180 | 8,340 | 8,100 | 28,096 |
| June 27, 2025 | 8,480 | 8,300 | 8,300 | 8,540 | 8,260 | 22,750 |
| June 26, 2025 | 8,710 | 8,480 | 8,480 | 8,730 | 8,290 | 42,267 |
| June 25, 2025 | 8,580 | 8,700 | 8,700 | 8,780 | 8,490 | 38,691 |
| June 24, 2025 | 8,600 | 8,570 | 8,570 | 8,720 | 8,440 | 40,936 |
| June 23, 2025 | 8,700 | 8,490 | 8,490 | 8,700 | 8,400 | 40,871 |
| June 20, 2025 | 8,750 | 8,730 | 8,730 | 8,870 | 8,550 | 36,637 |
| June 19, 2025 | 8,690 | 8,750 | 8,750 | 8,840 | 8,510 | 31,992 |
| June 18, 2025 | 8,620 | 8,680 | 8,680 | 9,000 | 8,500 | 68,505 |
| June 17, 2025 | 8,830 | 8,760 | 8,760 | 8,960 | 8,490 | 45,526 |
| June 16, 2025 | 8,590 | 8,830 | 8,830 | 8,910 | 8,480 | 46,892 |