8,480.00
-870(-9.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,110 | 9,350 | 9,350 | 11,540 | 9,110 | 2.41M |
| September 04, 2025 | 8,450 | 8,880 | 8,880 | 9,880 | 8,010 | 265,100 |
| September 03, 2025 | 7,830 | 8,300 | 8,300 | 8,430 | 7,720 | 64,613 |
| September 02, 2025 | 7,590 | 7,830 | 7,830 | 7,970 | 7,100 | 75,886 |
| September 01, 2025 | 8,400 | 7,520 | 7,520 | 8,580 | 7,090 | 136,571 |
| August 29, 2025 | 8,840 | 8,570 | 8,570 | 8,840 | 8,360 | 56,501 |
| August 28, 2025 | 9,050 | 8,870 | 8,870 | 9,130 | 8,700 | 68,330 |
| August 27, 2025 | 9,290 | 9,080 | 9,080 | 9,465 | 8,880 | 92,655 |
| August 26, 2025 | 10,520 | 9,250 | 9,250 | 10,600 | 9,210 | 268,333 |
| August 25, 2025 | 14,020 | 10,900 | 10,900 | 14,650 | 10,900 | 1.48M |
| August 22, 2025 | 10,000 | 11,270 | 11,270 | 11,270 | 10,000 | 168,545 |
| August 21, 2025 | 9,400 | 9,840 | 9,840 | 9,930 | 9,220 | 48,225 |
| August 20, 2025 | 8,900 | 9,200 | 9,200 | 9,280 | 8,840 | 24,616 |
| August 19, 2025 | 8,890 | 8,910 | 8,910 | 9,040 | 8,750 | 4,093 |
| August 18, 2025 | 9,280 | 8,980 | 8,980 | 9,280 | 8,800 | 11,705 |
| August 14, 2025 | 9,040 | 9,020 | 9,020 | 9,250 | 8,980 | 12,779 |
| August 13, 2025 | 9,280 | 9,150 | 9,150 | 9,280 | 8,630 | 8,930 |
| August 12, 2025 | 9,100 | 9,190 | 9,190 | 9,240 | 9,070 | 16,007 |
| August 11, 2025 | 9,270 | 9,080 | 9,080 | 9,440 | 9,060 | 8,479 |
| August 08, 2025 | 8,950 | 9,270 | 9,270 | 9,430 | 8,650 | 16,849 |
| August 07, 2025 | 8,840 | 8,950 | 8,950 | 9,030 | 8,780 | 11,119 |
| August 06, 2025 | 8,770 | 8,840 | 8,840 | 8,880 | 8,630 | 4,002 |
| August 05, 2025 | 8,570 | 8,730 | 8,730 | 8,730 | 8,390 | 9,286 |
| August 04, 2025 | 8,670 | 8,570 | 8,570 | 8,670 | 8,520 | 3,958 |
| August 01, 2025 | 8,820 | 8,670 | 8,670 | 8,850 | 8,600 | 8,009 |
| July 31, 2025 | 8,420 | 8,820 | 8,820 | 8,930 | 8,390 | 9,883 |
| July 30, 2025 | 8,600 | 8,340 | 8,340 | 8,760 | 8,340 | 9,010 |
| July 29, 2025 | 8,540 | 8,600 | 8,600 | 8,740 | 8,310 | 7,439 |
| July 28, 2025 | 8,660 | 8,450 | 8,450 | 8,830 | 8,420 | 5,939 |
| July 25, 2025 | 8,780 | 8,760 | 8,760 | 8,780 | 8,570 | 9,032 |
| July 24, 2025 | 8,410 | 8,780 | 8,780 | 9,100 | 8,410 | 27,324 |
| July 23, 2025 | 8,390 | 8,730 | 8,730 | 9,220 | 8,330 | 52,263 |
| July 22, 2025 | 8,370 | 8,310 | 8,310 | 8,490 | 8,200 | 5,254 |
| July 21, 2025 | 8,760 | 8,290 | 8,290 | 8,930 | 8,290 | 10,658 |
| July 18, 2025 | 8,730 | 8,680 | 8,680 | 8,730 | 8,000 | 19,339 |
| July 17, 2025 | 8,650 | 8,650 | 8,650 | 8,710 | 8,630 | 8,215 |
| July 16, 2025 | 8,650 | 8,650 | 8,650 | 8,780 | 8,460 | 6,886 |
| July 15, 2025 | 8,580 | 8,650 | 8,650 | 8,900 | 8,380 | 3,789 |
| July 14, 2025 | 9,140 | 8,500 | 8,500 | 9,140 | 8,350 | 18,189 |
| July 11, 2025 | 8,740 | 8,760 | 8,760 | 8,890 | 8,590 | 8,445 |
| July 10, 2025 | 9,010 | 8,740 | 8,740 | 9,010 | 8,500 | 8,305 |
| July 09, 2025 | 8,950 | 8,640 | 8,640 | 8,990 | 8,450 | 35,088 |
| July 08, 2025 | 8,850 | 8,910 | 8,910 | 8,980 | 8,480 | 21,551 |
| July 07, 2025 | 9,130 | 8,850 | 8,850 | 9,130 | 8,680 | 24,262 |
| July 04, 2025 | 9,320 | 9,170 | 9,170 | 9,320 | 9,030 | 10,331 |
| July 03, 2025 | 9,330 | 9,050 | 9,050 | 9,330 | 9,030 | 3,184 |
| July 02, 2025 | 9,310 | 9,140 | 9,140 | 9,310 | 8,910 | 10,849 |
| July 01, 2025 | 9,110 | 9,000 | 9,000 | 9,230 | 9,000 | 8,458 |
| June 30, 2025 | 9,150 | 9,100 | 9,100 | 9,150 | 9,000 | 5,360 |
| June 27, 2025 | 8,970 | 9,150 | 9,150 | 9,180 | 8,900 | 5,547 |
| June 26, 2025 | 9,370 | 8,970 | 8,970 | 9,370 | 8,970 | 9,242 |
| June 25, 2025 | 9,060 | 9,110 | 9,110 | 9,270 | 9,000 | 4,053 |
| June 24, 2025 | 9,260 | 9,020 | 9,020 | 9,260 | 8,690 | 15,869 |
| June 23, 2025 | 9,330 | 9,210 | 9,210 | 9,390 | 9,170 | 7,019 |
| June 20, 2025 | 9,650 | 9,400 | 9,400 | 9,650 | 9,250 | 6,384 |
| June 19, 2025 | 9,300 | 9,400 | 9,400 | 9,400 | 9,210 | 5,934 |
| June 18, 2025 | 9,300 | 9,300 | 9,300 | 9,330 | 9,100 | 6,901 |
| June 17, 2025 | 9,500 | 9,300 | 9,300 | 9,540 | 9,100 | 38,164 |
| June 16, 2025 | 9,820 | 9,580 | 9,580 | 9,860 | 9,250 | 19,815 |
| June 13, 2025 | 10,200 | 9,820 | 9,820 | 10,200 | 9,650 | 35,082 |