2,805.00
+10(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,795 | 2,805 | 2,805 | 2,815 | 2,775 | 346,308 |
| September 05, 2025 | 2,790 | 2,795 | 2,795 | 2,835 | 2,790 | 460,747 |
| September 04, 2025 | 2,775 | 2,790 | 2,790 | 2,800 | 2,770 | 358,537 |
| September 03, 2025 | 2,775 | 2,770 | 2,770 | 2,820 | 2,765 | 502,397 |
| September 02, 2025 | 2,820 | 2,785 | 2,785 | 2,820 | 2,770 | 401,034 |
| September 01, 2025 | 2,830 | 2,780 | 2,780 | 2,835 | 2,770 | 869,387 |
| August 29, 2025 | 2,890 | 2,830 | 2,830 | 2,900 | 2,830 | 790,727 |
| August 28, 2025 | 2,870 | 2,880 | 2,880 | 2,885 | 2,845 | 437,446 |
| August 27, 2025 | 2,910 | 2,875 | 2,875 | 2,920 | 2,870 | 777,919 |
| August 26, 2025 | 2,905 | 2,880 | 2,880 | 2,910 | 2,870 | 972,468 |
| August 25, 2025 | 2,935 | 2,895 | 2,895 | 2,960 | 2,895 | 851,580 |
| August 22, 2025 | 2,890 | 2,900 | 2,900 | 3,020 | 2,890 | 1.69M |
| August 21, 2025 | 2,920 | 2,885 | 2,885 | 2,970 | 2,885 | 1.61M |
| August 20, 2025 | 2,955 | 2,915 | 2,915 | 2,995 | 2,880 | 1.56M |
| August 19, 2025 | 3,090 | 3,020 | 3,020 | 3,100 | 3,015 | 1.36M |
| August 18, 2025 | 3,080 | 3,100 | 3,100 | 3,140 | 3,080 | 1.19M |
| August 14, 2025 | 3,175 | 3,125 | 3,125 | 3,180 | 3,110 | 2.21M |
| August 13, 2025 | 3,225 | 3,185 | 3,185 | 3,285 | 3,110 | 3.83M |
| August 12, 2025 | 3,210 | 3,190 | 3,190 | 3,580 | 3,165 | 37.08M |
| August 11, 2025 | 3,135 | 3,155 | 3,155 | 3,185 | 3,070 | 3.71M |
| August 08, 2025 | 3,085 | 3,070 | 3,070 | 3,095 | 3,050 | 1M |
| August 07, 2025 | 3,030 | 3,080 | 3,080 | 3,100 | 2,985 | 2.21M |
| August 06, 2025 | 2,980 | 3,020 | 3,020 | 3,025 | 2,955 | 1.04M |
| August 05, 2025 | 2,955 | 2,980 | 2,980 | 2,990 | 2,940 | 949,282 |
| August 04, 2025 | 2,850 | 2,925 | 2,925 | 2,950 | 2,850 | 825,039 |
| August 01, 2025 | 2,925 | 2,875 | 2,875 | 2,930 | 2,835 | 586,826 |
| July 31, 2025 | 2,910 | 2,925 | 2,925 | 2,945 | 2,875 | 637,512 |
| July 30, 2025 | 2,855 | 2,890 | 2,890 | 2,905 | 2,850 | 461,462 |
| July 29, 2025 | 2,870 | 2,855 | 2,855 | 2,885 | 2,815 | 443,177 |
| July 28, 2025 | 2,855 | 2,870 | 2,870 | 2,895 | 2,850 | 517,411 |
| July 25, 2025 | 2,845 | 2,840 | 2,840 | 2,885 | 2,825 | 512,121 |
| July 24, 2025 | 2,930 | 2,845 | 2,845 | 2,955 | 2,840 | 1.03M |
| July 23, 2025 | 2,925 | 2,915 | 2,915 | 2,955 | 2,900 | 614,339 |
| July 22, 2025 | 2,960 | 2,905 | 2,905 | 2,975 | 2,900 | 684,134 |
| July 21, 2025 | 2,930 | 2,960 | 2,960 | 2,960 | 2,910 | 520,596 |
| July 18, 2025 | 2,995 | 2,950 | 2,950 | 3,020 | 2,940 | 849,954 |
| July 17, 2025 | 3,020 | 2,980 | 2,980 | 3,025 | 2,960 | 709,173 |
| July 16, 2025 | 3,050 | 3,005 | 3,005 | 3,055 | 2,985 | 908,219 |
| July 15, 2025 | 3,020 | 3,035 | 3,035 | 3,050 | 3,005 | 1.01M |
| July 14, 2025 | 3,025 | 2,990 | 2,990 | 3,035 | 2,965 | 1.11M |
| July 11, 2025 | 3,050 | 3,035 | 3,035 | 3,070 | 3,030 | 693,376 |
| July 10, 2025 | 3,080 | 3,045 | 3,045 | 3,085 | 3,040 | 882,543 |
| July 09, 2025 | 3,140 | 3,065 | 3,065 | 3,165 | 3,065 | 2.15M |
| July 08, 2025 | 3,020 | 3,060 | 3,060 | 3,075 | 3,010 | 717,070 |
| July 07, 2025 | 3,020 | 3,035 | 3,035 | 3,070 | 3,010 | 760,022 |
| July 04, 2025 | 3,130 | 3,050 | 3,050 | 3,130 | 3,050 | 1.2M |
| July 03, 2025 | 3,140 | 3,095 | 3,095 | 3,145 | 3,080 | 1.26M |
| July 02, 2025 | 3,200 | 3,130 | 3,130 | 3,205 | 3,060 | 2.42M |
| July 01, 2025 | 3,155 | 3,175 | 3,175 | 3,310 | 3,115 | 11.62M |
| June 30, 2025 | 3,050 | 3,065 | 3,065 | 3,130 | 3,025 | 1.78M |
| June 27, 2025 | 3,030 | 3,005 | 3,005 | 3,080 | 2,990 | 1.27M |
| June 26, 2025 | 3,100 | 3,015 | 3,015 | 3,100 | 2,955 | 1.41M |
| June 25, 2025 | 3,115 | 3,080 | 3,080 | 3,165 | 3,055 | 1.62M |
| June 24, 2025 | 3,145 | 3,105 | 3,105 | 3,155 | 3,080 | 2.34M |
| June 23, 2025 | 3,010 | 3,095 | 3,095 | 3,110 | 2,995 | 1.99M |
| June 20, 2025 | 3,155 | 3,070 | 3,070 | 3,180 | 3,060 | 2.61M |
| June 19, 2025 | 3,075 | 3,055 | 3,055 | 3,080 | 3,010 | 1.44M |
| June 18, 2025 | 3,085 | 3,050 | 3,050 | 3,115 | 3,035 | 1.46M |
| June 17, 2025 | 3,185 | 3,085 | 3,085 | 3,220 | 3,055 | 3.31M |
| June 16, 2025 | 2,975 | 3,135 | 3,135 | 3,250 | 2,970 | 7.4M |