8,520.00
-80(-0.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8,570 | 8,520 | 8,520 | 8,580 | 8,490 | 90,425 |
| September 11, 2025 | 8,560 | 8,600 | 8,600 | 8,600 | 8,460 | 43,022 |
| September 10, 2025 | 8,500 | 8,500 | 8,500 | 8,550 | 8,450 | 43,774 |
| September 09, 2025 | 8,380 | 8,500 | 8,500 | 8,500 | 8,380 | 78,382 |
| September 08, 2025 | 8,420 | 8,370 | 8,370 | 8,430 | 8,360 | 34,484 |
| September 05, 2025 | 8,370 | 8,360 | 8,360 | 8,420 | 8,300 | 29,634 |
| September 04, 2025 | 8,480 | 8,380 | 8,380 | 8,490 | 8,310 | 31,214 |
| September 03, 2025 | 8,480 | 8,290 | 8,290 | 8,480 | 8,280 | 44,481 |
| September 02, 2025 | 8,320 | 8,370 | 8,370 | 8,490 | 8,300 | 35,680 |
| September 01, 2025 | 8,520 | 8,350 | 8,350 | 8,520 | 8,350 | 47,986 |
| August 29, 2025 | 8,610 | 8,510 | 8,510 | 8,610 | 8,510 | 40,315 |
| August 28, 2025 | 8,600 | 8,570 | 8,570 | 8,600 | 8,500 | 37,722 |
| August 27, 2025 | 8,600 | 8,540 | 8,540 | 8,600 | 8,510 | 38,002 |
| August 26, 2025 | 8,700 | 8,540 | 8,540 | 8,700 | 8,530 | 88,038 |
| August 25, 2025 | 8,710 | 8,680 | 8,680 | 8,740 | 8,590 | 41,673 |
| August 22, 2025 | 8,750 | 8,650 | 8,650 | 8,760 | 8,550 | 69,767 |
| August 21, 2025 | 8,700 | 8,600 | 8,600 | 8,740 | 8,600 | 50,779 |
| August 20, 2025 | 8,700 | 8,660 | 8,660 | 8,760 | 8,600 | 55,646 |
| August 19, 2025 | 8,840 | 8,760 | 8,760 | 8,850 | 8,740 | 51,335 |
| August 18, 2025 | 8,950 | 8,820 | 8,820 | 8,950 | 8,770 | 55,611 |
| August 14, 2025 | 8,920 | 8,950 | 8,950 | 8,950 | 8,800 | 72,747 |
| August 13, 2025 | 8,900 | 8,920 | 8,920 | 8,960 | 8,780 | 101,158 |
| August 12, 2025 | 8,870 | 8,770 | 8,770 | 8,880 | 8,760 | 34,619 |
| August 11, 2025 | 8,930 | 8,840 | 8,840 | 8,960 | 8,820 | 84,201 |
| August 08, 2025 | 9,030 | 8,990 | 8,990 | 9,100 | 8,980 | 89,857 |
| August 07, 2025 | 9,080 | 8,990 | 8,990 | 9,080 | 8,930 | 39,242 |
| August 06, 2025 | 8,850 | 9,000 | 9,000 | 9,090 | 8,810 | 114,906 |
| August 05, 2025 | 8,830 | 8,830 | 8,830 | 8,830 | 8,720 | 67,766 |
| August 04, 2025 | 8,700 | 8,750 | 8,750 | 8,760 | 8,610 | 64,646 |
| August 01, 2025 | 9,000 | 8,710 | 8,710 | 9,000 | 8,700 | 212,354 |
| July 31, 2025 | 8,990 | 8,970 | 8,970 | 9,010 | 8,930 | 53,508 |
| July 30, 2025 | 8,980 | 8,970 | 8,970 | 9,050 | 8,960 | 58,585 |
| July 29, 2025 | 8,990 | 8,940 | 8,940 | 9,050 | 8,870 | 97,426 |
| July 28, 2025 | 9,100 | 8,980 | 8,980 | 9,150 | 8,950 | 136,953 |
| July 25, 2025 | 9,180 | 9,080 | 9,080 | 9,180 | 9,050 | 67,938 |
| July 24, 2025 | 9,210 | 9,150 | 9,150 | 9,210 | 9,090 | 54,989 |
| July 23, 2025 | 9,200 | 9,180 | 9,180 | 9,240 | 9,070 | 72,422 |
| July 22, 2025 | 9,230 | 9,160 | 9,160 | 9,230 | 9,110 | 65,287 |
| July 21, 2025 | 9,160 | 9,190 | 9,190 | 9,210 | 9,140 | 46,571 |
| July 18, 2025 | 9,220 | 9,180 | 9,180 | 9,240 | 9,080 | 129,189 |
| July 17, 2025 | 9,360 | 9,200 | 9,200 | 9,370 | 9,180 | 126,080 |
| July 16, 2025 | 9,500 | 9,340 | 9,340 | 9,500 | 9,320 | 92,895 |
| July 15, 2025 | 9,550 | 9,460 | 9,460 | 9,550 | 9,430 | 81,734 |
| July 14, 2025 | 9,410 | 9,490 | 9,490 | 9,660 | 9,300 | 300,404 |
| July 11, 2025 | 9,450 | 9,430 | 9,430 | 9,470 | 9,290 | 235,100 |
| July 10, 2025 | 9,320 | 9,280 | 9,280 | 9,340 | 9,200 | 287,058 |
| July 09, 2025 | 9,370 | 9,320 | 9,320 | 9,400 | 9,220 | 99,007 |
| July 08, 2025 | 9,370 | 9,400 | 9,400 | 9,500 | 9,220 | 200,775 |
| July 07, 2025 | 9,330 | 9,360 | 9,360 | 9,410 | 9,250 | 78,436 |
| July 04, 2025 | 8,710 | 9,340 | 9,340 | 9,590 | 8,710 | 216,139 |
| July 03, 2025 | 9,470 | 9,630 | 9,630 | 9,660 | 9,410 | 130,241 |
| July 02, 2025 | 9,310 | 9,470 | 9,470 | 9,470 | 9,270 | 107,541 |
| July 01, 2025 | 9,270 | 9,350 | 9,350 | 9,360 | 9,130 | 91,642 |
| June 30, 2025 | 9,210 | 9,230 | 9,230 | 9,260 | 9,090 | 114,381 |
| June 27, 2025 | 9,450 | 9,200 | 9,200 | 9,520 | 9,190 | 100,361 |
| June 26, 2025 | 9,390 | 9,450 | 9,450 | 9,470 | 9,240 | 88,670 |
| June 25, 2025 | 9,600 | 9,460 | 9,460 | 9,670 | 9,360 | 178,912 |
| June 24, 2025 | 9,260 | 9,420 | 9,420 | 9,430 | 9,190 | 176,051 |
| June 23, 2025 | 9,100 | 8,930 | 8,930 | 9,100 | 8,910 | 135,526 |
| June 20, 2025 | 9,140 | 9,190 | 9,190 | 9,210 | 9,070 | 84,957 |