8,390.00
+110(+1.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8,280 | 8,390 | 8,390 | 8,450 | 8,280 | 1,547 |
| September 11, 2025 | 8,400 | 8,280 | 8,280 | 8,400 | 8,190 | 779 |
| September 10, 2025 | 8,150 | 8,440 | 8,440 | 8,440 | 8,110 | 994 |
| September 09, 2025 | 8,140 | 8,140 | 8,140 | 8,140 | 8,110 | 379 |
| September 08, 2025 | 8,120 | 8,140 | 8,140 | 8,140 | 8,110 | 717 |
| September 05, 2025 | 8,200 | 8,150 | 8,150 | 8,200 | 8,150 | 761 |
| September 04, 2025 | 8,220 | 8,200 | 8,200 | 8,260 | 8,200 | 442 |
| September 03, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,160 | 407 |
| September 02, 2025 | 8,320 | 8,310 | 8,310 | 8,320 | 8,220 | 365 |
| September 01, 2025 | 8,450 | 8,320 | 8,320 | 8,450 | 8,300 | 562 |
| August 29, 2025 | 8,490 | 8,460 | 8,460 | 8,520 | 8,440 | 2,011 |
| August 28, 2025 | 8,480 | 8,410 | 8,410 | 8,480 | 8,400 | 754 |
| August 27, 2025 | 8,200 | 8,350 | 8,350 | 8,360 | 8,180 | 1,898 |
| August 26, 2025 | 8,160 | 8,200 | 8,200 | 8,200 | 8,160 | 1,785 |
| August 25, 2025 | 8,210 | 8,200 | 8,200 | 8,230 | 8,190 | 1,115 |
| August 22, 2025 | 8,310 | 8,250 | 8,250 | 8,330 | 8,250 | 453 |
| August 21, 2025 | 8,340 | 8,310 | 8,310 | 8,350 | 8,220 | 409 |
| August 20, 2025 | 8,310 | 8,220 | 8,220 | 8,310 | 8,220 | 2,075 |
| August 19, 2025 | 8,380 | 8,310 | 8,310 | 8,380 | 8,290 | 400 |
| August 18, 2025 | 8,480 | 8,380 | 8,380 | 8,480 | 8,380 | 1,742 |
| August 14, 2025 | 8,500 | 8,490 | 8,490 | 8,500 | 8,490 | 640 |
| August 13, 2025 | 8,500 | 8,490 | 8,490 | 8,500 | 8,430 | 405 |
| August 12, 2025 | 8,480 | 8,490 | 8,490 | 8,500 | 8,410 | 1,148 |
| August 11, 2025 | 8,580 | 8,480 | 8,480 | 8,580 | 8,420 | 1,872 |
| August 08, 2025 | 8,460 | 8,500 | 8,500 | 8,520 | 8,460 | 663 |
| August 07, 2025 | 8,590 | 8,510 | 8,510 | 8,590 | 8,510 | 40 |
| August 06, 2025 | 8,540 | 8,510 | 8,510 | 8,540 | 8,470 | 2,616 |
| August 05, 2025 | 8,560 | 8,550 | 8,550 | 8,610 | 8,520 | 2,148 |
| August 04, 2025 | 8,500 | 8,560 | 8,560 | 8,590 | 8,500 | 5,178 |
| August 01, 2025 | 8,800 | 8,890 | 8,890 | 9,020 | 8,700 | 1,835 |
| July 31, 2025 | 8,750 | 8,890 | 8,890 | 8,980 | 8,740 | 3,217 |
| July 30, 2025 | 8,820 | 8,800 | 8,800 | 8,840 | 8,800 | 622 |
| July 29, 2025 | 8,710 | 8,820 | 8,820 | 8,900 | 8,710 | 530 |
| July 28, 2025 | 9,010 | 8,700 | 8,700 | 9,100 | 8,690 | 2,765 |
| July 25, 2025 | 9,170 | 9,100 | 9,100 | 9,170 | 9,000 | 745 |
| July 24, 2025 | 9,150 | 9,170 | 9,170 | 9,170 | 9,000 | 664 |
| July 23, 2025 | 9,200 | 9,120 | 9,120 | 9,200 | 9,100 | 1,927 |
| July 22, 2025 | 9,230 | 9,100 | 9,100 | 9,260 | 9,060 | 884 |
| July 21, 2025 | 9,210 | 9,220 | 9,220 | 9,300 | 9,160 | 1,405 |
| July 18, 2025 | 9,220 | 9,270 | 9,270 | 9,270 | 9,190 | 1,780 |
| July 17, 2025 | 9,300 | 9,300 | 9,300 | 9,350 | 9,190 | 1,897 |
| July 16, 2025 | 9,490 | 9,240 | 9,240 | 9,490 | 9,240 | 3,403 |
| July 15, 2025 | 9,480 | 9,410 | 9,410 | 9,490 | 9,350 | 1,472 |
| July 14, 2025 | 9,340 | 9,560 | 9,560 | 9,590 | 9,340 | 4,858 |
| July 11, 2025 | 9,390 | 9,340 | 9,340 | 9,390 | 9,300 | 4,581 |
| July 10, 2025 | 9,500 | 9,390 | 9,390 | 9,500 | 9,290 | 2,513 |
| July 09, 2025 | 9,470 | 9,440 | 9,440 | 9,480 | 9,350 | 3,275 |
| July 08, 2025 | 9,380 | 9,420 | 9,420 | 9,430 | 9,300 | 2,820 |
| July 07, 2025 | 9,400 | 9,330 | 9,330 | 9,400 | 9,220 | 3,666 |
| July 04, 2025 | 9,590 | 9,250 | 9,250 | 9,590 | 9,230 | 5,881 |
| July 03, 2025 | 9,690 | 9,570 | 9,570 | 9,690 | 9,500 | 6,256 |
| July 02, 2025 | 10,060 | 9,760 | 9,760 | 10,060 | 9,480 | 28,648 |
| July 01, 2025 | 9,260 | 10,200 | 10,200 | 11,150 | 9,260 | 46,434 |
| June 30, 2025 | 9,220 | 9,270 | 9,270 | 9,390 | 9,210 | 5,636 |
| June 27, 2025 | 9,450 | 9,050 | 9,050 | 9,470 | 9,050 | 3,914 |
| June 26, 2025 | 9,200 | 9,400 | 9,400 | 9,430 | 9,130 | 2,117 |
| June 25, 2025 | 9,300 | 9,300 | 9,300 | 9,480 | 9,160 | 2,598 |
| June 24, 2025 | 9,090 | 9,300 | 9,300 | 9,400 | 9,090 | 2,698 |
| June 23, 2025 | 9,000 | 9,090 | 9,090 | 9,100 | 8,980 | 2,664 |
| June 20, 2025 | 9,160 | 9,200 | 9,200 | 9,350 | 9,160 | 2,269 |