8,840.00
-80(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,970 | 8,840 | 8,840 | 9,000 | 8,780 | 40,475 |
| September 04, 2025 | 8,740 | 8,920 | 8,920 | 8,930 | 8,730 | 40,554 |
| September 03, 2025 | 8,760 | 8,740 | 8,740 | 8,820 | 8,660 | 27,109 |
| September 02, 2025 | 8,710 | 8,760 | 8,760 | 8,840 | 8,710 | 34,514 |
| September 01, 2025 | 8,790 | 8,700 | 8,700 | 8,920 | 8,690 | 61,906 |
| August 29, 2025 | 8,810 | 8,880 | 8,880 | 8,930 | 8,760 | 35,075 |
| August 28, 2025 | 8,300 | 8,700 | 8,700 | 8,850 | 8,300 | 97,189 |
| August 27, 2025 | 8,310 | 8,320 | 8,320 | 8,390 | 8,200 | 28,456 |
| August 26, 2025 | 8,570 | 8,310 | 8,310 | 8,570 | 8,310 | 23,728 |
| August 25, 2025 | 8,370 | 8,570 | 8,570 | 8,720 | 8,370 | 27,106 |
| August 22, 2025 | 8,500 | 8,350 | 8,350 | 8,630 | 8,030 | 27,073 |
| August 21, 2025 | 8,410 | 8,450 | 8,450 | 8,590 | 8,360 | 54,727 |
| August 20, 2025 | 8,480 | 8,390 | 8,390 | 8,480 | 8,050 | 115,813 |
| August 19, 2025 | 8,590 | 8,550 | 8,550 | 8,660 | 8,420 | 55,961 |
| August 18, 2025 | 8,850 | 8,600 | 8,600 | 8,850 | 8,550 | 37,169 |
| August 14, 2025 | 8,800 | 8,820 | 8,820 | 8,900 | 8,740 | 54,788 |
| August 13, 2025 | 8,880 | 8,790 | 8,790 | 9,020 | 8,660 | 43,919 |
| August 12, 2025 | 8,500 | 8,780 | 8,780 | 9,050 | 8,500 | 97,067 |
| August 11, 2025 | 8,840 | 8,500 | 8,500 | 8,840 | 8,130 | 70,276 |
| August 08, 2025 | 8,910 | 8,840 | 8,840 | 9,010 | 8,790 | 78,240 |
| August 07, 2025 | 9,100 | 9,000 | 9,000 | 9,230 | 8,840 | 88,327 |
| August 06, 2025 | 8,740 | 8,930 | 8,930 | 8,980 | 8,640 | 79,224 |
| August 05, 2025 | 8,650 | 8,760 | 8,760 | 8,920 | 8,580 | 47,516 |
| August 04, 2025 | 8,450 | 8,550 | 8,550 | 8,650 | 8,380 | 132,195 |
| August 01, 2025 | 8,800 | 8,510 | 8,510 | 8,840 | 8,470 | 224,950 |
| July 31, 2025 | 9,040 | 8,940 | 8,940 | 9,250 | 8,910 | 157,735 |
| July 30, 2025 | 9,230 | 9,020 | 9,020 | 9,250 | 8,960 | 72,254 |
| July 29, 2025 | 9,050 | 9,140 | 9,140 | 9,210 | 8,860 | 146,962 |
| July 28, 2025 | 9,760 | 9,060 | 9,060 | 9,780 | 8,980 | 306,938 |
| July 25, 2025 | 9,560 | 9,760 | 9,760 | 10,000 | 9,560 | 72,511 |
| July 24, 2025 | 10,170 | 9,610 | 9,610 | 10,170 | 9,610 | 204,721 |
| July 23, 2025 | 10,090 | 10,000 | 10,000 | 10,140 | 9,620 | 132,179 |
| July 22, 2025 | 10,030 | 10,100 | 10,100 | 10,300 | 9,820 | 251,522 |
| July 21, 2025 | 10,140 | 9,950 | 9,950 | 10,140 | 9,760 | 235,025 |
| July 18, 2025 | 10,450 | 10,190 | 10,190 | 10,480 | 9,750 | 244,989 |
| July 17, 2025 | 10,570 | 10,380 | 10,380 | 10,660 | 10,290 | 171,883 |
| July 16, 2025 | 11,110 | 10,550 | 10,550 | 11,200 | 10,400 | 349,086 |
| July 15, 2025 | 11,170 | 11,220 | 11,220 | 11,430 | 11,050 | 368,138 |
| July 14, 2025 | 10,400 | 11,070 | 11,070 | 11,200 | 10,320 | 523,110 |
| July 11, 2025 | 10,100 | 10,350 | 10,350 | 10,710 | 10,050 | 443,733 |
| July 10, 2025 | 9,650 | 10,100 | 10,100 | 10,170 | 9,500 | 482,121 |
| July 09, 2025 | 9,300 | 9,620 | 9,620 | 9,690 | 9,200 | 382,796 |
| July 08, 2025 | 8,500 | 9,140 | 9,140 | 9,150 | 8,480 | 185,133 |
| July 07, 2025 | 8,350 | 8,500 | 8,500 | 8,730 | 8,310 | 143,890 |
| July 04, 2025 | 9,100 | 8,490 | 8,490 | 9,140 | 8,490 | 182,779 |
| July 03, 2025 | 8,960 | 9,100 | 9,100 | 9,250 | 8,910 | 134,989 |
| July 02, 2025 | 9,000 | 8,950 | 8,950 | 9,150 | 8,800 | 162,508 |
| July 01, 2025 | 8,860 | 8,880 | 8,880 | 9,240 | 8,750 | 256,463 |
| June 30, 2025 | 8,670 | 8,640 | 8,640 | 8,880 | 8,600 | 109,916 |
| June 27, 2025 | 8,810 | 8,640 | 8,640 | 8,860 | 8,600 | 135,773 |
| June 26, 2025 | 9,230 | 8,810 | 8,810 | 9,340 | 8,630 | 399,031 |
| June 25, 2025 | 9,360 | 9,590 | 9,590 | 9,620 | 9,130 | 469,538 |
| June 24, 2025 | 9,210 | 9,360 | 9,360 | 9,560 | 9,200 | 354,766 |
| June 23, 2025 | 8,450 | 9,050 | 9,050 | 9,400 | 8,230 | 768,668 |
| June 20, 2025 | 8,510 | 8,520 | 8,520 | 8,620 | 8,200 | 288,791 |
| June 19, 2025 | 8,800 | 8,480 | 8,480 | 8,880 | 8,330 | 397,442 |
| June 18, 2025 | 8,790 | 8,820 | 8,820 | 9,070 | 8,690 | 282,812 |
| June 17, 2025 | 8,910 | 8,820 | 8,820 | 9,240 | 8,620 | 376,236 |
| June 16, 2025 | 8,060 | 8,770 | 8,770 | 8,800 | 8,060 | 425,503 |
| June 13, 2025 | 8,460 | 8,210 | 8,210 | 8,760 | 7,970 | 382,314 |