7,320.00
-60(-0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,305 | 7,320 | 7,320 | 7,340 | 7,290 | 97,346 |
| September 05, 2025 | 7,325 | 7,380 | 7,380 | 7,390 | 7,305 | 71,121 |
| September 04, 2025 | 7,405 | 7,315 | 7,315 | 7,405 | 7,305 | 112,533 |
| September 03, 2025 | 7,435 | 7,405 | 7,405 | 7,485 | 7,385 | 207,398 |
| September 02, 2025 | 7,350 | 7,330 | 7,330 | 7,375 | 7,330 | 148,439 |
| September 01, 2025 | 7,330 | 7,380 | 7,380 | 7,385 | 7,320 | 150,288 |
| August 29, 2025 | 7,270 | 7,295 | 7,295 | 7,327 | 7,265 | 116,414 |
| August 28, 2025 | 7,220 | 7,200 | 7,200 | 7,220 | 7,190 | 72,626 |
| August 27, 2025 | 7,280 | 7,250 | 7,250 | 7,280 | 7,240 | 62,082 |
| August 26, 2025 | 7,285 | 7,265 | 7,265 | 7,295 | 7,265 | 127,749 |
| August 25, 2025 | 7,255 | 7,295 | 7,295 | 7,295 | 7,245 | 85,671 |
| August 22, 2025 | 7,250 | 7,230 | 7,230 | 7,250 | 7,220 | 38,759 |
| August 21, 2025 | 7,225 | 7,215 | 7,215 | 7,225 | 7,200 | 54,403 |
| August 20, 2025 | 7,210 | 7,220 | 7,220 | 7,220 | 7,190 | 80,570 |
| August 19, 2025 | 7,285 | 7,275 | 7,275 | 7,290 | 7,260 | 48,988 |
| August 18, 2025 | 7,295 | 7,285 | 7,285 | 7,310 | 7,270 | 93,751 |
| August 14, 2025 | 7,305 | 7,300 | 7,300 | 7,335 | 7,285 | 138,661 |
| August 13, 2025 | 7,315 | 7,340 | 7,340 | 7,340 | 7,310 | 163,879 |
| August 12, 2025 | 7,240 | 7,250 | 7,250 | 7,260 | 7,235 | 155,182 |
| August 11, 2025 | 7,255 | 7,260 | 7,260 | 7,280 | 7,230 | 205,107 |
| August 08, 2025 | 7,185 | 7,185 | 7,185 | 7,190 | 7,155 | 99,807 |
| August 07, 2025 | 7,160 | 7,180 | 7,180 | 7,195 | 7,160 | 123,647 |
| August 06, 2025 | 7,145 | 7,150 | 7,150 | 7,155 | 7,120 | 160,259 |
| August 05, 2025 | 7,240 | 7,235 | 7,235 | 7,265 | 7,220 | 230,132 |
| August 04, 2025 | 7,220 | 7,210 | 7,210 | 7,240 | 7,155 | 309,925 |
| August 01, 2025 | 7,200 | 7,175 | 7,175 | 7,230 | 7,165 | 432,233 |
| July 31, 2025 | 7,415 | 7,165 | 7,165 | 7,500 | 7,165 | 1.52M |
| July 30, 2025 | 9,205 | 9,200 | 9,200 | 9,265 | 9,160 | 42,150 |
| July 29, 2025 | 9,160 | 9,135 | 9,135 | 9,165 | 9,095 | 56,040 |
| July 28, 2025 | 9,470 | 9,465 | 9,465 | 9,510 | 9,410 | 24,850 |
| July 25, 2025 | 9,510 | 9,455 | 9,455 | 9,520 | 9,430 | 47,239 |
| July 24, 2025 | 9,510 | 9,640 | 9,640 | 9,660 | 9,505 | 77,169 |
| July 23, 2025 | 9,385 | 9,405 | 9,405 | 9,440 | 9,350 | 42,335 |
| July 22, 2025 | 9,205 | 9,170 | 9,170 | 9,205 | 9,115 | 28,968 |
| July 21, 2025 | 9,090 | 9,170 | 9,170 | 9,205 | 9,075 | 65,969 |
| July 18, 2025 | 8,980 | 9,015 | 9,015 | 9,040 | 8,980 | 29,723 |
| July 17, 2025 | 9,000 | 8,975 | 8,975 | 9,020 | 8,975 | 21,173 |
| July 16, 2025 | 9,035 | 9,000 | 9,000 | 9,045 | 8,950 | 28,399 |
| July 15, 2025 | 9,035 | 9,070 | 9,070 | 9,070 | 8,960 | 45,771 |
| July 14, 2025 | 9,105 | 9,075 | 9,075 | 9,135 | 9,050 | 45,864 |
| July 11, 2025 | 9,160 | 9,080 | 9,080 | 9,185 | 9,050 | 44,652 |
| July 10, 2025 | 9,015 | 9,135 | 9,135 | 9,170 | 8,970 | 133,518 |
| July 09, 2025 | 8,890 | 9,265 | 9,265 | 9,335 | 8,885 | 647,956 |
| July 08, 2025 | 8,190 | 8,205 | 8,205 | 8,205 | 8,155 | 18,045 |
| July 07, 2025 | 8,280 | 8,190 | 8,190 | 8,280 | 8,170 | 34,120 |
| July 04, 2025 | 8,395 | 8,280 | 8,280 | 8,400 | 8,280 | 38,880 |
| July 03, 2025 | 8,475 | 8,465 | 8,465 | 8,480 | 8,435 | 44,599 |
| July 02, 2025 | 8,340 | 8,350 | 8,350 | 8,355 | 8,280 | 24,460 |
| July 01, 2025 | 8,350 | 8,435 | 8,435 | 8,435 | 8,285 | 28,183 |
| June 30, 2025 | 8,360 | 8,375 | 8,375 | 8,385 | 8,305 | 35,734 |
| June 27, 2025 | 8,335 | 8,330 | 8,330 | 8,367 | 8,300 | 41,614 |
| June 26, 2025 | 8,120 | 8,130 | 8,130 | 8,160 | 8,085 | 48,102 |
| June 25, 2025 | 8,055 | 8,075 | 8,075 | 8,080 | 8,020 | 26,881 |
| June 24, 2025 | 8,025 | 8,055 | 8,055 | 8,070 | 8,000 | 70,724 |
| June 23, 2025 | 7,915 | 7,930 | 7,930 | 7,965 | 7,900 | 22,847 |
| June 20, 2025 | 7,950 | 7,885 | 7,885 | 7,950 | 7,830 | 17,910 |
| June 19, 2025 | 8,005 | 7,970 | 7,970 | 8,020 | 7,915 | 47,505 |
| June 18, 2025 | 7,920 | 7,990 | 7,990 | 8,000 | 7,895 | 13,312 |
| June 17, 2025 | 7,925 | 7,940 | 7,940 | 7,950 | 7,890 | 23,571 |
| June 16, 2025 | 7,890 | 7,925 | 7,925 | 7,940 | 7,860 | 46,028 |