8,020.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8,040 | 8,020 | 8,020 | 8,040 | 7,970 | 9,048 |
| September 05, 2025 | 8,020 | 8,030 | 8,030 | 8,040 | 7,980 | 19,386 |
| September 04, 2025 | 8,030 | 8,020 | 8,020 | 8,040 | 8,000 | 10,217 |
| September 03, 2025 | 7,980 | 8,020 | 8,020 | 8,030 | 7,980 | 17,620 |
| September 02, 2025 | 7,910 | 7,990 | 7,990 | 8,020 | 7,910 | 18,596 |
| September 01, 2025 | 7,990 | 7,950 | 7,950 | 8,060 | 7,930 | 33,361 |
| August 29, 2025 | 8,040 | 8,020 | 8,020 | 8,070 | 8,000 | 22,873 |
| August 28, 2025 | 8,060 | 8,010 | 8,010 | 8,060 | 8,000 | 22,431 |
| August 27, 2025 | 8,130 | 8,070 | 8,070 | 8,150 | 8,010 | 20,637 |
| August 26, 2025 | 8,170 | 8,100 | 8,100 | 8,180 | 8,070 | 18,360 |
| August 25, 2025 | 8,060 | 8,140 | 8,140 | 8,170 | 8,060 | 21,639 |
| August 22, 2025 | 8,010 | 8,060 | 8,060 | 8,140 | 8,010 | 18,504 |
| August 21, 2025 | 7,980 | 8,050 | 8,050 | 8,090 | 7,980 | 11,429 |
| August 20, 2025 | 8,000 | 8,050 | 8,050 | 8,050 | 7,900 | 32,352 |
| August 19, 2025 | 8,200 | 8,070 | 8,070 | 8,200 | 8,040 | 31,631 |
| August 18, 2025 | 8,250 | 8,190 | 8,190 | 8,260 | 8,140 | 44,615 |
| August 14, 2025 | 8,320 | 8,240 | 8,240 | 8,320 | 8,230 | 15,007 |
| August 13, 2025 | 8,270 | 8,270 | 8,270 | 8,330 | 8,230 | 36,041 |
| August 12, 2025 | 8,310 | 8,280 | 8,280 | 8,330 | 8,250 | 24,854 |
| August 11, 2025 | 8,220 | 8,270 | 8,270 | 8,330 | 8,220 | 26,845 |
| August 08, 2025 | 8,250 | 8,280 | 8,280 | 8,330 | 8,250 | 21,566 |
| August 07, 2025 | 8,390 | 8,300 | 8,300 | 8,390 | 8,300 | 26,824 |
| August 06, 2025 | 8,260 | 8,370 | 8,370 | 8,380 | 8,240 | 15,251 |
| August 05, 2025 | 8,190 | 8,320 | 8,320 | 8,340 | 8,190 | 26,488 |
| August 04, 2025 | 8,140 | 8,230 | 8,230 | 8,280 | 8,130 | 21,605 |
| August 01, 2025 | 8,490 | 8,200 | 8,200 | 8,490 | 8,200 | 57,274 |
| July 31, 2025 | 8,520 | 8,490 | 8,490 | 8,520 | 8,420 | 31,101 |
| July 30, 2025 | 8,610 | 8,500 | 8,500 | 8,670 | 8,470 | 102,145 |
| July 29, 2025 | 8,500 | 8,430 | 8,430 | 8,500 | 8,300 | 28,872 |
| July 28, 2025 | 8,450 | 8,380 | 8,380 | 8,450 | 8,330 | 37,314 |
| July 25, 2025 | 8,480 | 8,450 | 8,450 | 8,500 | 8,400 | 29,689 |
| July 24, 2025 | 8,590 | 8,450 | 8,450 | 8,590 | 8,430 | 39,824 |
| July 23, 2025 | 8,450 | 8,520 | 8,520 | 8,600 | 8,410 | 55,877 |
| July 22, 2025 | 8,630 | 8,450 | 8,450 | 8,640 | 8,420 | 72,617 |
| July 21, 2025 | 8,690 | 8,660 | 8,660 | 8,700 | 8,630 | 46,469 |
| July 18, 2025 | 8,750 | 8,720 | 8,720 | 8,790 | 8,650 | 61,607 |
| July 17, 2025 | 8,730 | 8,750 | 8,750 | 8,760 | 8,630 | 98,678 |
| July 16, 2025 | 8,750 | 8,790 | 8,790 | 8,880 | 8,740 | 71,278 |
| July 15, 2025 | 8,740 | 8,750 | 8,750 | 8,820 | 8,690 | 81,001 |
| July 14, 2025 | 8,920 | 8,760 | 8,760 | 8,950 | 8,730 | 95,461 |
| July 11, 2025 | 8,690 | 8,840 | 8,840 | 8,870 | 8,650 | 160,497 |
| July 10, 2025 | 8,720 | 8,690 | 8,690 | 8,730 | 8,640 | 98,834 |
| July 09, 2025 | 8,600 | 8,650 | 8,650 | 8,700 | 8,580 | 125,506 |
| July 08, 2025 | 8,540 | 8,570 | 8,570 | 8,580 | 8,490 | 79,055 |
| July 07, 2025 | 8,510 | 8,510 | 8,510 | 8,530 | 8,400 | 73,219 |
| July 04, 2025 | 8,510 | 8,510 | 8,510 | 8,590 | 8,450 | 156,880 |
| July 03, 2025 | 8,460 | 8,490 | 8,490 | 8,520 | 8,430 | 153,930 |
| July 02, 2025 | 8,380 | 8,430 | 8,430 | 8,550 | 8,320 | 136,830 |
| July 01, 2025 | 8,320 | 8,430 | 8,430 | 8,450 | 8,310 | 98,830 |
| June 30, 2025 | 8,260 | 8,320 | 8,320 | 8,360 | 8,200 | 109,732 |
| June 27, 2025 | 8,330 | 8,340 | 8,340 | 8,370 | 8,270 | 79,949 |
| June 26, 2025 | 8,420 | 8,310 | 8,310 | 8,470 | 8,260 | 189,861 |
| June 25, 2025 | 8,450 | 8,470 | 8,470 | 8,820 | 8,420 | 517,672 |
| June 24, 2025 | 8,520 | 8,590 | 8,590 | 8,790 | 8,420 | 900,090 |
| June 23, 2025 | 11,070 | 10,360 | 10,360 | 11,230 | 10,260 | 2.35M |
| June 20, 2025 | 9,430 | 9,060 | 9,060 | 9,430 | 9,000 | 456,161 |
| June 19, 2025 | 9,500 | 9,900 | 9,900 | 10,120 | 9,500 | 1.15M |
| June 18, 2025 | 10,400 | 9,870 | 9,870 | 10,400 | 9,700 | 980,865 |
| June 17, 2025 | 9,460 | 9,550 | 9,550 | 10,140 | 9,350 | 2.02M |
| June 16, 2025 | 11,560 | 10,300 | 10,300 | 11,790 | 9,950 | 2.96M |