8,850.00
+20(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 8,870 | 8,850 | 8,850 | 8,975 | 8,830 | 404,224 |
| September 08, 2025 | 8,790 | 8,830 | 8,830 | 8,830 | 8,690 | 273,733 |
| September 05, 2025 | 8,605 | 8,730 | 8,730 | 8,730 | 8,580 | 292,282 |
| September 04, 2025 | 8,850 | 8,570 | 8,570 | 8,850 | 8,560 | 363,025 |
| September 03, 2025 | 8,830 | 8,740 | 8,740 | 8,910 | 8,715 | 815,870 |
| September 02, 2025 | 8,980 | 8,790 | 8,790 | 8,980 | 8,735 | 460,319 |
| September 01, 2025 | 8,820 | 8,915 | 8,915 | 8,960 | 8,820 | 623,462 |
| August 29, 2025 | 8,685 | 8,750 | 8,750 | 8,775 | 8,615 | 286,928 |
| August 28, 2025 | 8,800 | 8,630 | 8,630 | 8,800 | 8,540 | 637,669 |
| August 27, 2025 | 8,925 | 8,800 | 8,800 | 9,025 | 8,800 | 1.16M |
| August 26, 2025 | 9,090 | 8,955 | 8,955 | 9,090 | 8,800 | 497,883 |
| August 25, 2025 | 8,700 | 8,905 | 8,905 | 8,930 | 8,700 | 757,593 |
| August 22, 2025 | 8,520 | 8,615 | 8,615 | 8,615 | 8,520 | 358,652 |
| August 21, 2025 | 8,530 | 8,455 | 8,455 | 8,535 | 8,455 | 119,828 |
| August 20, 2025 | 8,420 | 8,530 | 8,530 | 8,540 | 8,420 | 360,058 |
| August 19, 2025 | 8,525 | 8,500 | 8,500 | 8,570 | 8,470 | 566,345 |
| August 18, 2025 | 8,450 | 8,520 | 8,520 | 8,615 | 8,440 | 830,239 |
| August 14, 2025 | 8,530 | 8,475 | 8,475 | 8,610 | 8,435 | 325,745 |
| August 13, 2025 | 8,315 | 8,445 | 8,445 | 8,490 | 8,315 | 222,584 |
| August 12, 2025 | 8,280 | 8,270 | 8,270 | 8,310 | 8,230 | 269,078 |
| August 11, 2025 | 8,325 | 8,305 | 8,305 | 8,350 | 8,250 | 132,818 |
| August 08, 2025 | 8,410 | 8,320 | 8,320 | 8,425 | 8,305 | 194,222 |
| August 07, 2025 | 8,465 | 8,405 | 8,405 | 8,465 | 8,325 | 101,235 |
| August 06, 2025 | 8,490 | 8,400 | 8,400 | 8,490 | 8,340 | 209,530 |
| August 05, 2025 | 8,430 | 8,400 | 8,400 | 8,430 | 8,315 | 221,792 |
| August 04, 2025 | 8,280 | 8,295 | 8,295 | 8,360 | 8,100 | 213,807 |
| August 01, 2025 | 8,295 | 8,365 | 8,365 | 8,425 | 8,295 | 255,546 |
| July 31, 2025 | 8,525 | 8,290 | 8,290 | 8,525 | 8,250 | 340,017 |
| July 30, 2025 | 8,590 | 8,370 | 8,370 | 8,590 | 8,290 | 558,686 |
| July 29, 2025 | 8,605 | 8,585 | 8,585 | 8,650 | 8,495 | 274,283 |
| July 28, 2025 | 8,640 | 8,605 | 8,605 | 8,695 | 8,560 | 208,073 |
| July 25, 2025 | 8,660 | 8,595 | 8,595 | 8,665 | 8,550 | 717,199 |
| July 24, 2025 | 8,715 | 8,680 | 8,680 | 8,750 | 8,625 | 380,681 |
| July 23, 2025 | 8,605 | 8,715 | 8,715 | 8,755 | 8,545 | 487,765 |
| July 22, 2025 | 8,545 | 8,550 | 8,550 | 8,580 | 8,470 | 654,390 |
| July 21, 2025 | 8,525 | 8,545 | 8,545 | 8,615 | 8,485 | 432,752 |
| July 18, 2025 | 8,385 | 8,445 | 8,445 | 8,515 | 8,385 | 499,983 |
| July 17, 2025 | 8,295 | 8,375 | 8,375 | 8,390 | 8,280 | 590,318 |
| July 16, 2025 | 8,335 | 8,330 | 8,330 | 8,460 | 8,290 | 757,315 |
| July 15, 2025 | 8,035 | 8,190 | 8,190 | 8,225 | 8,030 | 335,854 |
| July 14, 2025 | 7,985 | 8,045 | 8,045 | 8,045 | 7,930 | 214,127 |
| July 11, 2025 | 7,915 | 8,070 | 8,070 | 8,075 | 7,870 | 422,943 |
| July 10, 2025 | 7,935 | 7,885 | 7,885 | 7,950 | 7,860 | 295,377 |
| July 09, 2025 | 8,085 | 7,935 | 7,935 | 8,085 | 7,915 | 206,990 |
| July 08, 2025 | 7,940 | 8,000 | 8,000 | 8,020 | 7,895 | 174,341 |
| July 07, 2025 | 7,810 | 7,865 | 7,865 | 7,890 | 7,775 | 178,964 |
| July 04, 2025 | 7,830 | 7,805 | 7,805 | 7,940 | 7,720 | 369,618 |
| July 03, 2025 | 7,915 | 7,830 | 7,830 | 7,915 | 7,775 | 322,345 |
| July 02, 2025 | 7,975 | 7,915 | 7,915 | 8,050 | 7,880 | 216,491 |
| July 01, 2025 | 7,940 | 7,975 | 7,975 | 7,980 | 7,935 | 120,275 |
| June 30, 2025 | 8,040 | 7,965 | 7,965 | 8,040 | 7,935 | 163,268 |
| June 27, 2025 | 8,040 | 7,995 | 7,995 | 8,040 | 7,960 | 318,025 |
| June 26, 2025 | 8,060 | 7,970 | 7,970 | 8,060 | 7,945 | 653,793 |
| June 25, 2025 | 7,965 | 8,055 | 8,055 | 8,060 | 7,965 | 511,347 |
| June 24, 2025 | 7,990 | 7,955 | 7,955 | 8,010 | 7,850 | 468,037 |
| June 23, 2025 | 7,670 | 7,910 | 7,910 | 7,910 | 7,660 | 432,691 |
| June 20, 2025 | 7,730 | 7,670 | 7,670 | 7,760 | 7,650 | 459,188 |
| June 19, 2025 | 7,855 | 7,730 | 7,730 | 7,920 | 7,720 | 494,674 |
| June 18, 2025 | 7,940 | 7,870 | 7,870 | 8,005 | 7,855 | 162,159 |
| June 17, 2025 | 7,925 | 7,915 | 7,915 | 8,010 | 7,905 | 272,559 |