9,270.00
+330(+3.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,940 | 9,270 | 9,270 | 9,330 | 8,780 | 66,024 |
| September 25, 2025 | 9,100 | 8,940 | 8,940 | 9,170 | 8,860 | 37,337 |
| September 24, 2025 | 9,330 | 9,080 | 9,080 | 9,370 | 9,060 | 41,341 |
| September 23, 2025 | 9,430 | 9,330 | 9,330 | 9,650 | 9,320 | 31,882 |
| September 22, 2025 | 9,820 | 9,430 | 9,430 | 10,050 | 9,300 | 83,734 |
| September 19, 2025 | 9,520 | 9,730 | 9,730 | 9,900 | 9,440 | 128,624 |
| September 18, 2025 | 9,990 | 9,490 | 9,490 | 9,990 | 9,460 | 124,767 |
| September 17, 2025 | 9,500 | 9,490 | 9,490 | 9,660 | 8,800 | 151,475 |
| September 16, 2025 | 8,940 | 9,650 | 9,650 | 10,800 | 8,900 | 1.38M |
| September 15, 2025 | 8,910 | 8,970 | 8,970 | 9,250 | 8,900 | 20,039 |
| September 12, 2025 | 9,130 | 9,040 | 9,040 | 9,130 | 8,900 | 21,663 |
| September 11, 2025 | 9,200 | 9,100 | 9,100 | 9,310 | 9,060 | 32,593 |
| September 10, 2025 | 8,820 | 9,320 | 9,320 | 9,700 | 8,730 | 327,061 |
| September 09, 2025 | 8,690 | 8,750 | 8,750 | 8,880 | 8,600 | 38,509 |
| September 08, 2025 | 8,780 | 8,740 | 8,740 | 8,800 | 8,570 | 12,157 |
| September 05, 2025 | 8,880 | 8,780 | 8,780 | 8,880 | 8,600 | 20,222 |
| September 04, 2025 | 8,600 | 8,720 | 8,720 | 8,850 | 8,600 | 18,170 |
| September 03, 2025 | 8,520 | 8,600 | 8,600 | 8,820 | 8,520 | 20,526 |
| September 02, 2025 | 8,860 | 8,500 | 8,500 | 9,050 | 8,390 | 80,041 |
| September 01, 2025 | 9,210 | 8,920 | 8,920 | 9,210 | 8,890 | 19,867 |
| August 29, 2025 | 9,290 | 9,220 | 9,220 | 9,310 | 9,000 | 41,100 |
| August 28, 2025 | 9,100 | 9,150 | 9,150 | 9,260 | 8,850 | 50,416 |
| August 27, 2025 | 9,030 | 8,950 | 8,950 | 9,150 | 8,930 | 20,047 |
| August 26, 2025 | 8,910 | 9,020 | 9,020 | 9,130 | 8,880 | 19,863 |
| August 25, 2025 | 9,040 | 9,050 | 9,050 | 9,100 | 8,800 | 46,057 |
| August 22, 2025 | 8,690 | 8,900 | 8,900 | 9,000 | 8,650 | 72,558 |
| August 21, 2025 | 8,640 | 8,690 | 8,690 | 8,800 | 8,570 | 19,038 |
| August 20, 2025 | 8,470 | 8,640 | 8,640 | 8,900 | 8,240 | 47,455 |
| August 19, 2025 | 8,740 | 8,470 | 8,470 | 8,740 | 8,390 | 17,764 |
| August 18, 2025 | 8,680 | 8,510 | 8,510 | 8,980 | 8,000 | 35,158 |
| August 14, 2025 | 8,600 | 8,560 | 8,560 | 8,630 | 8,380 | 20,336 |
| August 13, 2025 | 8,690 | 8,590 | 8,590 | 8,690 | 8,320 | 17,918 |
| August 12, 2025 | 8,520 | 8,360 | 8,360 | 8,720 | 8,320 | 15,541 |
| August 11, 2025 | 8,600 | 8,520 | 8,520 | 8,640 | 8,400 | 15,680 |
| August 08, 2025 | 8,510 | 8,600 | 8,600 | 8,860 | 8,510 | 43,117 |
| August 07, 2025 | 8,490 | 8,350 | 8,350 | 8,490 | 8,290 | 18,422 |
| August 06, 2025 | 8,450 | 8,490 | 8,490 | 8,570 | 8,220 | 12,949 |
| August 05, 2025 | 8,360 | 8,450 | 8,450 | 8,610 | 8,310 | 24,511 |
| August 04, 2025 | 8,140 | 8,300 | 8,300 | 8,500 | 8,000 | 26,811 |
| August 01, 2025 | 8,430 | 8,140 | 8,140 | 8,790 | 8,110 | 46,456 |
| July 31, 2025 | 8,450 | 8,430 | 8,430 | 8,620 | 8,360 | 15,357 |
| July 30, 2025 | 8,830 | 8,450 | 8,450 | 8,830 | 8,400 | 56,826 |
| July 29, 2025 | 8,860 | 8,820 | 8,820 | 8,960 | 8,700 | 24,208 |
| July 28, 2025 | 9,110 | 8,860 | 8,860 | 9,270 | 8,830 | 36,244 |
| July 25, 2025 | 9,010 | 9,110 | 9,110 | 9,360 | 8,960 | 57,745 |
| July 24, 2025 | 10,000 | 9,120 | 9,120 | 10,000 | 9,110 | 181,351 |
| July 23, 2025 | 8,610 | 8,930 | 8,930 | 9,080 | 8,080 | 87,432 |
| July 22, 2025 | 9,190 | 9,200 | 9,200 | 9,750 | 9,140 | 84,950 |
| July 21, 2025 | 9,490 | 9,190 | 9,190 | 9,490 | 9,070 | 89,488 |
| July 18, 2025 | 9,540 | 9,490 | 9,490 | 9,640 | 9,250 | 106,034 |
| July 17, 2025 | 9,480 | 9,530 | 9,530 | 10,410 | 9,230 | 851,963 |
| July 16, 2025 | 9,610 | 9,400 | 9,400 | 9,660 | 9,100 | 101,859 |
| July 15, 2025 | 9,550 | 9,680 | 9,680 | 9,900 | 9,320 | 272,185 |
| July 14, 2025 | 9,100 | 9,440 | 9,440 | 9,520 | 9,060 | 184,483 |
| July 11, 2025 | 9,360 | 9,050 | 9,050 | 9,630 | 9,000 | 168,681 |
| July 10, 2025 | 9,230 | 9,360 | 9,360 | 9,560 | 9,100 | 397,657 |
| July 09, 2025 | 8,760 | 9,230 | 9,230 | 10,050 | 8,600 | 2.31M |
| July 08, 2025 | 9,230 | 8,740 | 8,740 | 9,340 | 8,560 | 860,150 |
| July 07, 2025 | 7,650 | 9,540 | 9,540 | 9,540 | 7,360 | 2.26M |
| July 04, 2025 | 7,600 | 7,340 | 7,340 | 7,600 | 7,280 | 42,731 |