8,405.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,395 | 8,405 | 8,405 | 8,405 | 8,395 | 13 |
| September 04, 2025 | 8,395 | 8,400 | 8,400 | 8,400 | 8,390 | 5 |
| September 03, 2025 | 8,400 | 8,385 | 8,385 | 8,400 | 8,385 | 184 |
| September 02, 2025 | 8,400 | 8,405 | 8,405 | 8,405 | 8,395 | 6 |
| September 01, 2025 | 8,420 | 8,400 | 8,400 | 8,420 | 8,400 | 52 |
| August 29, 2025 | 8,425 | 8,420 | 8,420 | 8,435 | 8,420 | 434 |
| August 28, 2025 | 8,405 | 8,425 | 8,425 | 8,425 | 8,405 | 22 |
| August 27, 2025 | 8,375 | 8,370 | 8,370 | 8,375 | 8,370 | 64 |
| August 26, 2025 | 8,410 | 8,375 | 8,375 | 8,410 | 8,375 | 40 |
| August 25, 2025 | 8,430 | 8,440 | 8,440 | 8,440 | 8,430 | 192 |
| August 22, 2025 | 8,355 | 8,385 | 8,385 | 8,385 | 8,355 | 54 |
| August 21, 2025 | 8,385 | 8,355 | 8,355 | 8,385 | 8,355 | 509 |
| August 20, 2025 | 8,390 | 8,370 | 8,370 | 8,390 | 8,365 | 127 |
| August 19, 2025 | 8,415 | 8,420 | 8,420 | 8,430 | 8,410 | 14 |
| August 18, 2025 | 8,425 | 8,460 | 8,460 | 8,460 | 8,425 | 580 |
| August 14, 2025 | 8,480 | 8,460 | 8,460 | 8,480 | 8,460 | 102 |
| August 13, 2025 | 8,445 | 8,460 | 8,460 | 8,460 | 8,435 | 1,619 |
| August 12, 2025 | 8,430 | 8,420 | 8,420 | 8,430 | 8,410 | 210 |
| August 11, 2025 | 8,420 | 8,435 | 8,435 | 8,440 | 8,415 | 690 |
| August 08, 2025 | 8,465 | 8,440 | 8,440 | 8,465 | 8,440 | 19,203 |
| August 07, 2025 | 8,430 | 8,470 | 8,470 | 8,470 | 8,430 | 223 |
| August 06, 2025 | 8,420 | 8,430 | 8,430 | 8,430 | 8,420 | 46 |
| August 05, 2025 | 8,455 | 8,435 | 8,435 | 8,465 | 8,420 | 104 |
| August 04, 2025 | 8,425 | 8,440 | 8,440 | 8,460 | 8,425 | 554 |
| August 01, 2025 | 8,375 | 8,360 | 8,360 | 8,375 | 8,360 | 122 |
| July 31, 2025 | 8,435 | 8,420 | 8,420 | 8,435 | 8,395 | 22 |
| July 30, 2025 | 8,475 | 8,460 | 8,460 | 8,475 | 8,460 | 122 |
| July 29, 2025 | 8,425 | 8,410 | 8,410 | 8,430 | 8,410 | 26 |
| July 28, 2025 | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | 2 |
| July 25, 2025 | 8,545 | 8,490 | 8,490 | 8,545 | 8,485 | 30 |
| July 24, 2025 | 8,535 | 8,575 | 8,575 | 8,585 | 8,535 | 1,626 |
| July 23, 2025 | 8,465 | 8,500 | 8,500 | 8,502 | 8,465 | 21 |
| July 22, 2025 | 8,470 | 8,435 | 8,435 | 8,470 | 8,435 | 112 |
| July 21, 2025 | 8,430 | 8,420 | 8,420 | 8,430 | 8,420 | 635 |
| July 18, 2025 | 8,430 | 8,395 | 8,395 | 8,430 | 8,390 | 372 |
| July 17, 2025 | 8,440 | 8,425 | 8,425 | 8,440 | 8,410 | 229 |
| July 16, 2025 | 8,435 | 8,445 | 8,445 | 8,460 | 8,430 | 131 |
| July 15, 2025 | 8,490 | 8,480 | 8,480 | 8,490 | 8,460 | 342 |
| July 14, 2025 | 8,520 | 8,480 | 8,480 | 8,520 | 8,480 | 2,903 |
| July 11, 2025 | 8,545 | 8,520 | 8,520 | 8,545 | 8,515 | 54 |
| July 10, 2025 | 8,530 | 8,550 | 8,550 | 8,550 | 8,525 | 21 |
| July 09, 2025 | 8,550 | 8,530 | 8,530 | 8,550 | 8,530 | 668 |
| July 08, 2025 | 8,550 | 8,575 | 8,575 | 8,580 | 8,550 | 1,030 |
| July 07, 2025 | 8,580 | 8,555 | 8,555 | 8,585 | 8,555 | 528 |
| July 04, 2025 | 8,580 | 8,620 | 8,620 | 8,620 | 8,565 | 609 |
| July 03, 2025 | 8,655 | 8,610 | 8,610 | 8,655 | 8,610 | 1,237 |
| July 02, 2025 | 8,635 | 8,610 | 8,610 | 8,635 | 8,600 | 59 |
| July 01, 2025 | 8,685 | 8,655 | 8,655 | 8,685 | 8,645 | 529 |
| June 30, 2025 | 8,645 | 8,685 | 8,685 | 8,700 | 8,640 | 1,465 |
| June 27, 2025 | 8,635 | 8,645 | 8,645 | 8,665 | 8,635 | 1,014 |
| June 26, 2025 | 8,630 | 8,630 | 8,630 | 8,660 | 8,605 | 1,211 |
| June 25, 2025 | 8,635 | 8,600 | 8,600 | 8,635 | 8,600 | 129 |
| June 24, 2025 | 8,590 | 8,605 | 8,605 | 8,605 | 8,570 | 881 |
| June 23, 2025 | 8,500 | 8,470 | 8,470 | 8,500 | 8,470 | 7,001 |
| June 20, 2025 | 8,525 | 8,575 | 8,575 | 8,585 | 8,525 | 148 |
| June 19, 2025 | 8,530 | 8,495 | 8,495 | 8,530 | 8,470 | 2,298 |
| June 18, 2025 | 8,535 | 8,555 | 8,555 | 8,555 | 8,520 | 5,185 |
| June 17, 2025 | 8,610 | 8,600 | 8,600 | 8,630 | 8,600 | 2,880 |
| June 16, 2025 | 8,570 | 8,600 | 8,600 | 8,620 | 8,570 | 418 |
| June 13, 2025 | 8,650 | 8,565 | 8,565 | 8,670 | 8,550 | 5,187 |