10,270.00
-90(-0.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10,380 | 10,270 | 10,270 | 10,420 | 10,100 | 533,214 |
| September 05, 2025 | 10,570 | 10,360 | 10,360 | 10,760 | 10,310 | 872,691 |
| September 04, 2025 | 9,570 | 10,650 | 10,650 | 10,650 | 9,530 | 2.52M |
| September 03, 2025 | 9,040 | 9,550 | 9,550 | 9,600 | 9,000 | 576,705 |
| September 02, 2025 | 9,160 | 9,040 | 9,040 | 9,200 | 8,900 | 303,988 |
| September 01, 2025 | 9,360 | 9,160 | 9,160 | 9,500 | 9,050 | 311,410 |
| August 29, 2025 | 9,480 | 9,390 | 9,390 | 9,600 | 9,140 | 451,903 |
| August 28, 2025 | 9,660 | 9,500 | 9,500 | 9,680 | 9,380 | 322,614 |
| August 27, 2025 | 9,750 | 9,620 | 9,620 | 9,820 | 9,590 | 362,513 |
| August 26, 2025 | 9,390 | 9,790 | 9,790 | 9,900 | 9,300 | 1.08M |
| August 25, 2025 | 9,110 | 9,160 | 9,160 | 9,260 | 9,050 | 250,017 |
| August 22, 2025 | 9,340 | 9,100 | 9,100 | 9,520 | 9,030 | 752,542 |
| August 21, 2025 | 9,380 | 9,330 | 9,330 | 9,710 | 9,250 | 389,044 |
| August 20, 2025 | 9,330 | 9,360 | 9,360 | 9,430 | 9,050 | 565,530 |
| August 19, 2025 | 10,040 | 9,500 | 9,500 | 10,060 | 9,480 | 773,689 |
| August 18, 2025 | 9,460 | 10,160 | 10,160 | 10,330 | 9,450 | 1.11M |
| August 14, 2025 | 9,680 | 9,550 | 9,550 | 9,780 | 9,480 | 284,387 |
| August 13, 2025 | 9,990 | 9,670 | 9,670 | 10,060 | 9,580 | 675,105 |
| August 12, 2025 | 9,760 | 9,910 | 9,910 | 10,250 | 9,720 | 801,450 |
| August 11, 2025 | 9,830 | 9,750 | 9,750 | 9,900 | 9,670 | 467,252 |
| August 08, 2025 | 9,570 | 9,690 | 9,690 | 9,940 | 9,520 | 677,664 |
| August 07, 2025 | 9,520 | 9,520 | 9,520 | 9,680 | 9,330 | 479,228 |
| August 06, 2025 | 9,200 | 9,510 | 9,510 | 9,740 | 8,890 | 1.65M |
| August 05, 2025 | 8,780 | 8,800 | 8,800 | 8,820 | 8,630 | 309,943 |
| August 04, 2025 | 8,350 | 8,560 | 8,560 | 8,680 | 8,280 | 321,746 |
| August 01, 2025 | 8,650 | 8,350 | 8,350 | 8,690 | 8,220 | 617,334 |
| July 31, 2025 | 8,640 | 8,750 | 8,750 | 8,990 | 8,590 | 715,478 |
| July 30, 2025 | 8,600 | 8,630 | 8,630 | 8,740 | 8,570 | 294,375 |
| July 29, 2025 | 8,700 | 8,640 | 8,640 | 8,770 | 8,480 | 670,938 |
| July 28, 2025 | 8,950 | 8,680 | 8,680 | 9,080 | 8,600 | 1.51M |
| July 25, 2025 | 9,770 | 9,160 | 9,160 | 9,840 | 9,100 | 939,022 |
| July 24, 2025 | 10,000 | 9,780 | 9,780 | 10,020 | 9,650 | 459,511 |
| July 23, 2025 | 10,200 | 9,990 | 9,990 | 10,200 | 9,650 | 921,903 |
| July 22, 2025 | 10,060 | 10,240 | 10,240 | 10,530 | 10,040 | 1.41M |
| July 21, 2025 | 9,900 | 9,870 | 9,870 | 10,040 | 9,780 | 493,150 |
| July 18, 2025 | 9,870 | 10,060 | 10,060 | 10,210 | 9,770 | 635,372 |
| July 17, 2025 | 9,650 | 9,870 | 9,870 | 9,880 | 9,610 | 344,982 |
| July 16, 2025 | 9,750 | 9,600 | 9,600 | 9,930 | 9,550 | 368,122 |
| July 15, 2025 | 9,910 | 9,750 | 9,750 | 9,990 | 9,680 | 487,414 |
| July 14, 2025 | 9,980 | 9,980 | 9,980 | 10,160 | 9,730 | 388,728 |
| July 11, 2025 | 9,930 | 9,940 | 9,940 | 10,070 | 9,770 | 585,556 |
| July 10, 2025 | 9,840 | 9,910 | 9,910 | 10,170 | 9,830 | 695,365 |
| July 09, 2025 | 9,950 | 9,960 | 9,960 | 10,160 | 9,790 | 522,179 |
| July 08, 2025 | 9,940 | 10,040 | 10,040 | 10,040 | 9,800 | 542,302 |
| July 07, 2025 | 9,100 | 9,920 | 9,920 | 10,050 | 8,850 | 2.17M |
| July 04, 2025 | 9,460 | 9,100 | 9,100 | 9,650 | 9,080 | 422,205 |
| July 03, 2025 | 9,540 | 9,530 | 9,530 | 9,850 | 9,410 | 963,213 |
| July 02, 2025 | 9,330 | 9,180 | 9,180 | 9,360 | 9,030 | 377,548 |
| July 01, 2025 | 9,040 | 9,300 | 9,300 | 9,580 | 8,990 | 923,988 |
| June 30, 2025 | 8,930 | 8,820 | 8,820 | 9,070 | 8,780 | 253,189 |
| June 27, 2025 | 8,880 | 8,780 | 8,780 | 8,990 | 8,630 | 411,387 |
| June 26, 2025 | 9,000 | 8,890 | 8,890 | 9,120 | 8,750 | 524,642 |
| June 25, 2025 | 9,100 | 9,070 | 9,070 | 9,190 | 8,930 | 379,293 |
| June 24, 2025 | 9,390 | 9,130 | 9,130 | 9,390 | 8,980 | 516,468 |
| June 23, 2025 | 8,870 | 9,270 | 9,270 | 9,320 | 8,810 | 689,533 |
| June 20, 2025 | 8,800 | 8,930 | 8,930 | 9,120 | 8,610 | 764,340 |
| June 19, 2025 | 8,730 | 8,790 | 8,790 | 8,910 | 8,580 | 537,081 |
| June 18, 2025 | 8,500 | 8,650 | 8,650 | 8,750 | 8,440 | 487,545 |
| June 17, 2025 | 8,780 | 8,500 | 8,500 | 8,810 | 8,300 | 622,478 |
| June 16, 2025 | 8,240 | 8,750 | 8,750 | 8,820 | 7,830 | 1.36M |