8,320.00
-160(-1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,550 | 8,320 | 8,320 | 8,550 | 8,300 | 100,561 |
| September 25, 2025 | 8,360 | 8,480 | 8,480 | 8,480 | 8,300 | 132,928 |
| September 24, 2025 | 8,500 | 8,380 | 8,380 | 8,570 | 8,300 | 202,043 |
| September 23, 2025 | 8,820 | 8,560 | 8,560 | 8,820 | 8,510 | 188,968 |
| September 22, 2025 | 8,590 | 8,790 | 8,790 | 8,850 | 8,580 | 144,285 |
| September 19, 2025 | 9,020 | 8,770 | 8,770 | 9,020 | 8,700 | 144,665 |
| September 18, 2025 | 8,840 | 8,970 | 8,970 | 8,980 | 8,740 | 98,842 |
| September 17, 2025 | 8,890 | 8,740 | 8,740 | 8,890 | 8,700 | 102,156 |
| September 16, 2025 | 9,070 | 8,920 | 8,920 | 9,070 | 8,900 | 107,129 |
| September 15, 2025 | 9,000 | 9,000 | 9,000 | 9,200 | 8,950 | 353,230 |
| September 12, 2025 | 8,950 | 8,820 | 8,820 | 9,200 | 8,740 | 168,015 |
| September 11, 2025 | 9,060 | 8,730 | 8,730 | 9,080 | 8,730 | 974,040 |
| September 10, 2025 | 8,900 | 9,090 | 9,090 | 9,100 | 8,800 | 396,148 |
| September 09, 2025 | 8,380 | 8,580 | 8,580 | 8,650 | 8,310 | 454,128 |
| September 08, 2025 | 7,970 | 8,360 | 8,360 | 8,500 | 7,930 | 559,657 |
| September 05, 2025 | 7,870 | 7,810 | 7,810 | 7,880 | 7,760 | 70,284 |
| September 04, 2025 | 7,730 | 7,850 | 7,850 | 7,860 | 7,730 | 50,073 |
| September 03, 2025 | 7,750 | 7,760 | 7,760 | 7,780 | 7,690 | 43,006 |
| September 02, 2025 | 7,770 | 7,760 | 7,760 | 7,810 | 7,740 | 38,053 |
| September 01, 2025 | 7,820 | 7,760 | 7,760 | 7,860 | 7,730 | 73,565 |
| August 29, 2025 | 7,920 | 7,860 | 7,860 | 7,950 | 7,820 | 85,402 |
| August 28, 2025 | 7,640 | 7,880 | 7,880 | 7,950 | 7,600 | 192,845 |
| August 27, 2025 | 7,700 | 7,640 | 7,640 | 7,720 | 7,560 | 197,829 |
| August 26, 2025 | 7,790 | 7,690 | 7,690 | 7,850 | 7,690 | 126,068 |
| August 25, 2025 | 7,790 | 7,860 | 7,860 | 7,860 | 7,760 | 88,241 |
| August 22, 2025 | 7,810 | 7,700 | 7,700 | 7,850 | 7,650 | 125,349 |
| August 21, 2025 | 7,730 | 7,790 | 7,790 | 7,840 | 7,730 | 67,462 |
| August 20, 2025 | 7,710 | 7,740 | 7,740 | 7,780 | 7,590 | 196,179 |
| August 19, 2025 | 7,970 | 7,850 | 7,850 | 7,970 | 7,790 | 141,506 |
| August 18, 2025 | 8,100 | 7,910 | 7,910 | 8,100 | 7,850 | 321,186 |
| August 14, 2025 | 8,160 | 8,110 | 8,110 | 8,210 | 8,050 | 114,360 |
| August 13, 2025 | 8,340 | 8,150 | 8,150 | 8,340 | 8,090 | 116,429 |
| August 12, 2025 | 8,160 | 8,220 | 8,220 | 8,460 | 8,160 | 173,568 |
| August 11, 2025 | 8,270 | 8,140 | 8,140 | 8,270 | 8,010 | 197,981 |
| August 08, 2025 | 8,280 | 8,250 | 8,250 | 8,320 | 8,180 | 135,060 |
| August 07, 2025 | 8,380 | 8,310 | 8,310 | 8,490 | 8,240 | 123,556 |
| August 06, 2025 | 8,160 | 8,270 | 8,270 | 8,280 | 8,100 | 96,614 |
| August 05, 2025 | 8,230 | 8,160 | 8,160 | 8,320 | 8,110 | 112,796 |
| August 04, 2025 | 7,990 | 8,110 | 8,110 | 8,120 | 7,930 | 143,414 |
| August 01, 2025 | 8,360 | 7,950 | 7,950 | 8,400 | 7,950 | 426,393 |
| July 31, 2025 | 8,610 | 8,470 | 8,470 | 8,710 | 8,470 | 135,052 |
| July 30, 2025 | 8,680 | 8,580 | 8,580 | 8,720 | 8,490 | 183,396 |
| July 29, 2025 | 8,590 | 8,650 | 8,650 | 8,670 | 8,500 | 342,381 |
| July 28, 2025 | 9,090 | 8,610 | 8,610 | 9,140 | 8,490 | 319,548 |
| July 25, 2025 | 9,210 | 9,100 | 9,100 | 9,420 | 9,070 | 194,584 |
| July 24, 2025 | 9,290 | 9,100 | 9,100 | 9,360 | 9,070 | 330,479 |
| July 23, 2025 | 9,370 | 9,230 | 9,230 | 9,400 | 9,040 | 303,234 |
| July 22, 2025 | 9,600 | 9,380 | 9,380 | 9,660 | 9,320 | 323,972 |
| July 21, 2025 | 9,490 | 9,500 | 9,500 | 9,520 | 9,370 | 190,539 |
| July 18, 2025 | 9,950 | 9,560 | 9,560 | 9,950 | 9,440 | 419,275 |
| July 17, 2025 | 9,990 | 9,870 | 9,870 | 10,040 | 9,820 | 267,084 |
| July 16, 2025 | 10,310 | 9,910 | 9,910 | 10,310 | 9,750 | 756,440 |
| July 15, 2025 | 10,670 | 10,440 | 10,440 | 10,730 | 10,220 | 530,694 |
| July 14, 2025 | 10,000 | 10,580 | 10,580 | 10,660 | 9,930 | 696,947 |
| July 11, 2025 | 9,980 | 9,930 | 9,930 | 10,080 | 9,830 | 565,547 |
| July 10, 2025 | 9,440 | 9,620 | 9,620 | 9,790 | 9,370 | 625,984 |
| July 09, 2025 | 8,800 | 9,430 | 9,430 | 9,520 | 8,750 | 1.09M |
| July 08, 2025 | 8,020 | 8,630 | 8,630 | 8,680 | 8,020 | 778,753 |
| July 07, 2025 | 7,940 | 8,100 | 8,100 | 8,110 | 7,940 | 179,494 |
| July 04, 2025 | 8,350 | 8,040 | 8,040 | 8,350 | 8,020 | 251,450 |