8,940.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 26, 2025 | 8,940 | 8,940 | 8,940 | 8,950 | 8,940 | 12,918 |
| May 23, 2025 | 8,940 | 8,940 | 8,940 | 8,950 | 8,940 | 12,547 |
| May 22, 2025 | 8,930 | 8,950 | 8,950 | 8,950 | 8,930 | 29,259 |
| May 21, 2025 | 8,950 | 8,930 | 8,930 | 8,950 | 8,930 | 13,181 |
| May 20, 2025 | 8,930 | 8,930 | 8,930 | 8,940 | 8,930 | 3,141 |
| May 19, 2025 | 8,930 | 8,940 | 8,940 | 8,950 | 8,930 | 37,856 |
| May 16, 2025 | 8,950 | 8,930 | 8,930 | 8,950 | 8,930 | 6,617 |
| May 15, 2025 | 8,930 | 8,930 | 8,930 | 8,950 | 8,930 | 68,445 |
| May 14, 2025 | 8,930 | 8,930 | 8,930 | 8,950 | 8,920 | 33,220 |
| May 13, 2025 | 8,940 | 8,930 | 8,930 | 8,940 | 8,930 | 5,164 |
| May 12, 2025 | 8,950 | 8,930 | 8,930 | 8,950 | 8,930 | 2,507 |
| May 09, 2025 | 8,930 | 8,930 | 8,930 | 8,950 | 8,930 | 19,833 |
| May 08, 2025 | 8,930 | 8,940 | 8,940 | 8,940 | 8,930 | 20,990 |
| May 07, 2025 | 8,920 | 8,930 | 8,930 | 8,940 | 8,920 | 75,037 |
| May 02, 2025 | 8,910 | 8,920 | 8,920 | 8,930 | 8,910 | 9,825 |
| April 30, 2025 | 8,910 | 8,910 | 8,910 | 8,930 | 8,910 | 4,247 |
| April 29, 2025 | 8,920 | 8,920 | 8,920 | 8,920 | 8,910 | 3,833 |
| April 28, 2025 | 8,910 | 8,910 | 8,910 | 8,920 | 8,910 | 2,896 |
| April 25, 2025 | 8,920 | 8,910 | 8,910 | 8,920 | 8,910 | 3,746 |
| April 24, 2025 | 8,910 | 8,910 | 8,910 | 8,920 | 8,910 | 28,080 |
| April 23, 2025 | 8,900 | 8,900 | 8,900 | 8,910 | 8,900 | 30,967 |
| April 22, 2025 | 8,900 | 8,900 | 8,900 | 8,920 | 8,900 | 8,328 |
| April 21, 2025 | 8,930 | 8,900 | 8,900 | 8,930 | 8,900 | 4,378 |
| April 18, 2025 | 8,910 | 8,900 | 8,900 | 8,920 | 8,900 | 17,975 |
| April 17, 2025 | 8,900 | 8,900 | 8,900 | 8,920 | 8,900 | 9,442 |
| April 16, 2025 | 8,900 | 8,900 | 8,900 | 8,910 | 8,900 | 4,359 |
| April 15, 2025 | 8,900 | 8,900 | 8,900 | 8,910 | 8,900 | 3,511 |
| April 14, 2025 | 8,910 | 8,900 | 8,900 | 8,910 | 8,900 | 7,294 |
| April 11, 2025 | 8,910 | 8,900 | 8,900 | 8,910 | 8,890 | 25,345 |
| April 10, 2025 | 8,900 | 8,900 | 8,900 | 8,910 | 8,900 | 15,975 |
| April 09, 2025 | 8,890 | 8,890 | 8,890 | 8,900 | 8,890 | 19,906 |
| April 08, 2025 | 8,890 | 8,890 | 8,890 | 8,910 | 8,890 | 38,905 |
| April 07, 2025 | 8,880 | 8,890 | 8,890 | 8,940 | 8,880 | 52,259 |
| April 04, 2025 | 8,890 | 8,890 | 8,890 | 8,900 | 8,880 | 19,586 |
| April 03, 2025 | 8,890 | 8,890 | 8,890 | 8,900 | 8,880 | 43,183 |
| April 02, 2025 | 8,890 | 8,890 | 8,890 | 8,900 | 8,880 | 35,091 |
| April 01, 2025 | 8,880 | 8,890 | 8,890 | 8,890 | 8,880 | 8,455 |
| March 31, 2025 | 8,870 | 8,880 | 8,880 | 8,890 | 8,870 | 59,194 |
| March 28, 2025 | 8,880 | 8,870 | 8,870 | 8,890 | 8,870 | 35,726 |
| March 27, 2025 | 8,880 | 8,870 | 8,870 | 8,890 | 8,870 | 14,741 |
| March 26, 2025 | 8,880 | 8,870 | 8,870 | 8,890 | 8,870 | 12,004 |
| March 25, 2025 | 8,860 | 8,870 | 8,870 | 8,890 | 8,860 | 43,063 |
| March 24, 2025 | 8,880 | 8,860 | 8,860 | 8,890 | 8,860 | 14,992 |
| March 21, 2025 | 8,870 | 8,860 | 8,860 | 8,880 | 8,860 | 114,307 |
| March 20, 2025 | 8,880 | 8,860 | 8,860 | 8,890 | 8,860 | 18,218 |
| March 19, 2025 | 8,880 | 8,880 | 8,880 | 8,910 | 8,850 | 422,852 |
| March 18, 2025 | 8,810 | 8,850 | 8,850 | 8,890 | 8,760 | 251,141 |
| March 17, 2025 | 8,630 | 8,720 | 8,720 | 8,750 | 8,630 | 12,491 |
| March 14, 2025 | 8,660 | 8,630 | 8,630 | 8,720 | 8,630 | 5,280 |
| March 13, 2025 | 8,700 | 8,660 | 8,660 | 8,790 | 8,420 | 9,803 |
| March 12, 2025 | 8,670 | 8,700 | 8,700 | 8,800 | 8,660 | 11,004 |
| March 11, 2025 | 8,740 | 8,690 | 8,690 | 8,740 | 8,660 | 10,063 |
| March 10, 2025 | 8,740 | 8,740 | 8,740 | 8,770 | 8,710 | 9,721 |
| March 07, 2025 | 8,740 | 8,740 | 8,740 | 8,800 | 8,720 | 13,329 |
| March 06, 2025 | 8,760 | 8,740 | 8,740 | 8,790 | 8,720 | 11,061 |
| March 05, 2025 | 8,800 | 8,760 | 8,760 | 8,820 | 8,730 | 12,868 |
| March 04, 2025 | 8,730 | 8,800 | 8,800 | 8,800 | 8,700 | 17,988 |
| February 28, 2025 | 8,740 | 8,730 | 8,730 | 8,830 | 8,730 | 4,116 |
| February 27, 2025 | 8,820 | 8,760 | 8,760 | 8,840 | 8,760 | 14,005 |
| February 26, 2025 | 8,770 | 8,770 | 8,770 | 8,910 | 8,760 | 6,187 |