8,130.00
+50(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8,130 | 8,130 | 8,130 | 8,180 | 8,100 | 151,080 |
| September 11, 2025 | 8,180 | 8,080 | 8,080 | 8,220 | 8,070 | 176,055 |
| September 10, 2025 | 8,150 | 8,160 | 8,160 | 8,230 | 8,090 | 207,674 |
| September 09, 2025 | 8,050 | 8,100 | 8,100 | 8,140 | 8,020 | 172,124 |
| September 08, 2025 | 7,950 | 7,990 | 7,990 | 8,090 | 7,890 | 201,196 |
| September 05, 2025 | 7,980 | 7,950 | 7,950 | 8,030 | 7,870 | 187,272 |
| September 04, 2025 | 7,770 | 7,950 | 7,950 | 7,970 | 7,770 | 184,688 |
| September 03, 2025 | 7,720 | 7,760 | 7,760 | 7,800 | 7,690 | 130,588 |
| September 02, 2025 | 7,840 | 7,780 | 7,780 | 7,850 | 7,690 | 197,415 |
| September 01, 2025 | 7,910 | 7,790 | 7,790 | 7,970 | 7,750 | 136,819 |
| August 29, 2025 | 7,980 | 7,890 | 7,890 | 7,990 | 7,870 | 113,548 |
| August 28, 2025 | 7,680 | 7,900 | 7,900 | 7,930 | 7,660 | 107,761 |
| August 27, 2025 | 7,720 | 7,680 | 7,680 | 7,750 | 7,640 | 100,272 |
| August 26, 2025 | 7,710 | 7,660 | 7,660 | 7,780 | 7,660 | 95,452 |
| August 25, 2025 | 7,720 | 7,700 | 7,700 | 7,720 | 7,630 | 89,535 |
| August 22, 2025 | 7,520 | 7,570 | 7,570 | 7,610 | 7,520 | 98,621 |
| August 21, 2025 | 7,440 | 7,510 | 7,510 | 7,610 | 7,440 | 90,536 |
| August 20, 2025 | 7,510 | 7,530 | 7,530 | 7,580 | 7,360 | 219,788 |
| August 19, 2025 | 7,700 | 7,600 | 7,600 | 7,740 | 7,590 | 188,710 |
| August 18, 2025 | 7,800 | 7,700 | 7,700 | 7,850 | 7,700 | 84,973 |
| August 14, 2025 | 7,970 | 7,800 | 7,800 | 8,020 | 7,800 | 194,591 |
| August 13, 2025 | 8,000 | 7,960 | 7,960 | 8,000 | 7,900 | 112,190 |
| August 12, 2025 | 8,040 | 7,920 | 7,920 | 8,130 | 7,900 | 131,520 |
| August 11, 2025 | 8,100 | 8,030 | 8,030 | 8,110 | 7,970 | 120,026 |
| August 08, 2025 | 8,180 | 8,080 | 8,080 | 8,200 | 8,060 | 134,212 |
| August 07, 2025 | 8,240 | 8,130 | 8,130 | 8,340 | 8,100 | 97,682 |
| August 06, 2025 | 8,160 | 8,200 | 8,200 | 8,250 | 8,140 | 75,077 |
| August 05, 2025 | 8,170 | 8,130 | 8,130 | 8,300 | 8,080 | 218,810 |
| August 04, 2025 | 7,890 | 8,060 | 8,060 | 8,150 | 7,880 | 222,133 |
| August 01, 2025 | 8,310 | 7,960 | 7,960 | 8,320 | 7,930 | 409,098 |
| July 31, 2025 | 8,370 | 8,330 | 8,330 | 8,420 | 8,320 | 91,533 |
| July 30, 2025 | 8,460 | 8,310 | 8,310 | 8,480 | 8,300 | 137,490 |
| July 29, 2025 | 8,380 | 8,400 | 8,400 | 8,440 | 8,200 | 239,718 |
| July 28, 2025 | 8,820 | 8,340 | 8,340 | 8,820 | 8,280 | 505,040 |
| July 25, 2025 | 8,690 | 8,750 | 8,750 | 8,820 | 8,560 | 274,878 |
| July 24, 2025 | 8,960 | 8,750 | 8,750 | 9,050 | 8,680 | 248,952 |
| July 23, 2025 | 9,010 | 8,920 | 8,920 | 9,050 | 8,800 | 209,462 |
| July 22, 2025 | 9,110 | 8,960 | 8,960 | 9,150 | 8,900 | 189,029 |
| July 21, 2025 | 9,160 | 9,050 | 9,050 | 9,190 | 9,000 | 274,390 |
| July 18, 2025 | 9,440 | 9,220 | 9,220 | 9,590 | 9,110 | 279,973 |
| July 17, 2025 | 9,680 | 9,440 | 9,440 | 9,760 | 9,350 | 286,331 |
| July 16, 2025 | 9,800 | 9,580 | 9,580 | 9,820 | 9,580 | 204,914 |
| July 15, 2025 | 9,870 | 9,800 | 9,800 | 9,910 | 9,700 | 232,949 |
| July 14, 2025 | 9,740 | 9,870 | 9,870 | 9,890 | 9,670 | 488,483 |
| July 11, 2025 | 9,960 | 9,730 | 9,730 | 9,980 | 9,730 | 459,435 |
| July 10, 2025 | 10,000 | 9,950 | 9,950 | 10,000 | 9,760 | 595,197 |
| July 09, 2025 | 9,840 | 9,840 | 9,840 | 9,890 | 9,690 | 599,242 |
| July 08, 2025 | 9,400 | 9,730 | 9,730 | 9,820 | 9,400 | 323,643 |
| July 07, 2025 | 9,150 | 9,490 | 9,490 | 9,580 | 9,090 | 355,137 |
| July 04, 2025 | 9,810 | 9,280 | 9,280 | 9,990 | 9,220 | 439,507 |
| July 03, 2025 | 10,140 | 9,780 | 9,780 | 10,230 | 9,680 | 541,107 |
| July 02, 2025 | 10,270 | 10,080 | 10,080 | 10,290 | 9,720 | 667,461 |
| July 01, 2025 | 9,730 | 10,000 | 10,000 | 10,420 | 9,710 | 1.44M |
| June 30, 2025 | 9,430 | 9,580 | 9,580 | 9,620 | 9,395 | 268,704 |
| June 27, 2025 | 9,340 | 9,340 | 9,340 | 9,590 | 9,230 | 311,806 |
| June 26, 2025 | 9,710 | 9,320 | 9,320 | 9,720 | 9,220 | 336,767 |
| June 25, 2025 | 9,440 | 9,730 | 9,730 | 9,750 | 9,340 | 594,236 |
| June 24, 2025 | 9,410 | 9,400 | 9,400 | 9,450 | 9,300 | 268,249 |
| June 23, 2025 | 9,190 | 9,290 | 9,290 | 9,370 | 9,060 | 232,391 |
| June 20, 2025 | 9,270 | 9,380 | 9,380 | 9,380 | 9,030 | 249,249 |