8,040.00
+10(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,010 | 8,040 | 8,040 | 8,110 | 7,980 | 68,282 |
| September 04, 2025 | 7,990 | 8,030 | 8,030 | 8,070 | 7,970 | 51,620 |
| September 03, 2025 | 7,910 | 7,950 | 7,950 | 7,970 | 7,830 | 71,019 |
| September 02, 2025 | 7,820 | 7,900 | 7,900 | 7,920 | 7,800 | 47,347 |
| September 01, 2025 | 7,900 | 7,820 | 7,820 | 7,900 | 7,810 | 35,190 |
| August 29, 2025 | 7,950 | 7,920 | 7,920 | 7,990 | 7,870 | 56,019 |
| August 28, 2025 | 7,870 | 7,930 | 7,930 | 7,970 | 7,820 | 43,928 |
| August 27, 2025 | 7,830 | 7,870 | 7,870 | 7,900 | 7,830 | 32,948 |
| August 26, 2025 | 7,850 | 7,870 | 7,870 | 7,900 | 7,810 | 31,028 |
| August 25, 2025 | 7,800 | 7,850 | 7,850 | 7,880 | 7,790 | 39,251 |
| August 22, 2025 | 7,780 | 7,790 | 7,790 | 7,900 | 7,760 | 48,177 |
| August 21, 2025 | 7,900 | 7,780 | 7,780 | 7,900 | 7,730 | 49,653 |
| August 20, 2025 | 7,880 | 7,800 | 7,800 | 7,880 | 7,700 | 101,680 |
| August 19, 2025 | 7,880 | 7,830 | 7,830 | 7,900 | 7,800 | 61,051 |
| August 18, 2025 | 7,980 | 7,880 | 7,880 | 8,000 | 7,840 | 90,354 |
| August 14, 2025 | 8,200 | 8,020 | 8,020 | 8,210 | 8,010 | 83,518 |
| August 13, 2025 | 8,120 | 8,190 | 8,190 | 8,200 | 8,100 | 55,467 |
| August 12, 2025 | 8,170 | 8,140 | 8,140 | 8,250 | 8,100 | 73,775 |
| August 11, 2025 | 8,270 | 8,190 | 8,190 | 8,310 | 8,180 | 66,265 |
| August 08, 2025 | 8,330 | 8,290 | 8,290 | 8,510 | 8,230 | 160,884 |
| August 07, 2025 | 8,340 | 8,240 | 8,240 | 8,340 | 8,210 | 42,616 |
| August 06, 2025 | 8,270 | 8,280 | 8,280 | 8,310 | 8,200 | 34,136 |
| August 05, 2025 | 8,270 | 8,260 | 8,260 | 8,340 | 8,150 | 80,594 |
| August 04, 2025 | 8,060 | 8,150 | 8,150 | 8,230 | 8,025 | 66,385 |
| August 01, 2025 | 8,300 | 8,100 | 8,100 | 8,370 | 8,090 | 144,755 |
| July 31, 2025 | 8,360 | 8,390 | 8,390 | 8,510 | 8,320 | 95,376 |
| July 30, 2025 | 8,030 | 8,360 | 8,360 | 8,460 | 8,030 | 295,657 |
| July 29, 2025 | 8,010 | 8,030 | 8,030 | 8,090 | 7,930 | 110,242 |
| July 28, 2025 | 8,200 | 8,020 | 8,020 | 8,230 | 8,000 | 99,653 |
| July 25, 2025 | 8,230 | 8,200 | 8,200 | 8,250 | 8,180 | 35,447 |
| July 24, 2025 | 8,260 | 8,230 | 8,230 | 8,260 | 8,110 | 139,665 |
| July 23, 2025 | 8,330 | 8,220 | 8,220 | 8,340 | 8,180 | 60,244 |
| July 22, 2025 | 8,390 | 8,290 | 8,290 | 8,440 | 8,290 | 61,622 |
| July 21, 2025 | 8,400 | 8,390 | 8,390 | 8,490 | 8,330 | 61,093 |
| July 18, 2025 | 8,700 | 8,400 | 8,400 | 8,700 | 8,360 | 193,178 |
| July 17, 2025 | 8,620 | 8,690 | 8,690 | 8,710 | 8,600 | 90,914 |
| July 16, 2025 | 8,490 | 8,690 | 8,690 | 8,820 | 8,380 | 356,355 |
| July 15, 2025 | 8,510 | 8,490 | 8,490 | 8,520 | 8,400 | 80,180 |
| July 14, 2025 | 8,490 | 8,500 | 8,500 | 8,540 | 8,440 | 128,327 |
| July 11, 2025 | 8,420 | 8,440 | 8,440 | 8,480 | 8,370 | 106,291 |
| July 10, 2025 | 8,430 | 8,390 | 8,390 | 8,440 | 8,300 | 116,064 |
| July 09, 2025 | 8,300 | 8,400 | 8,400 | 8,450 | 8,170 | 211,313 |
| July 08, 2025 | 8,010 | 8,220 | 8,220 | 8,270 | 8,000 | 226,040 |
| July 07, 2025 | 8,010 | 8,030 | 8,030 | 8,070 | 7,980 | 73,687 |
| July 04, 2025 | 8,080 | 8,000 | 8,000 | 8,090 | 7,970 | 53,188 |
| July 03, 2025 | 7,900 | 8,050 | 8,050 | 8,050 | 7,900 | 110,794 |
| July 02, 2025 | 8,040 | 7,940 | 7,940 | 8,050 | 7,850 | 134,664 |
| July 01, 2025 | 7,890 | 7,990 | 7,990 | 8,120 | 7,880 | 351,136 |
| June 30, 2025 | 7,800 | 7,840 | 7,840 | 7,900 | 7,790 | 97,471 |
| June 27, 2025 | 7,870 | 7,800 | 7,800 | 8,010 | 7,770 | 107,415 |
| June 26, 2025 | 7,980 | 7,870 | 7,870 | 7,990 | 7,760 | 169,495 |
| June 25, 2025 | 8,030 | 7,980 | 7,980 | 8,080 | 7,900 | 139,922 |
| June 24, 2025 | 7,960 | 8,000 | 8,000 | 8,130 | 7,960 | 222,613 |
| June 23, 2025 | 7,990 | 7,940 | 7,940 | 7,990 | 7,850 | 99,537 |
| June 20, 2025 | 7,990 | 8,000 | 8,000 | 8,040 | 7,950 | 147,718 |
| June 19, 2025 | 7,980 | 7,980 | 7,980 | 8,030 | 7,850 | 166,794 |
| June 18, 2025 | 7,930 | 7,930 | 7,930 | 8,040 | 7,880 | 125,483 |
| June 17, 2025 | 7,890 | 7,890 | 7,890 | 7,980 | 7,850 | 173,422 |
| June 16, 2025 | 7,720 | 7,850 | 7,850 | 7,890 | 7,680 | 121,617 |
| June 13, 2025 | 7,880 | 7,780 | 7,780 | 7,930 | 7,720 | 115,608 |