8,880.00
-1410(-13.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 10,290 | 8,880 | 8,880 | 10,450 | 8,710 | 92,085 |
| October 01, 2025 | 10,800 | 10,290 | 10,290 | 15,800 | 9,730 | 192,026 |
| September 30, 2025 | 16,520 | 13,280 | 13,280 | 16,520 | 11,830 | 282,239 |
| September 29, 2025 | 11,500 | 12,710 | 12,710 | 12,710 | 11,500 | 74,247 |
| September 26, 2025 | 7,640 | 9,780 | 9,780 | 9,780 | 7,640 | 55,329 |
| September 25, 2025 | 8,020 | 7,530 | 7,530 | 8,020 | 7,530 | 2,174 |
| September 24, 2025 | 8,060 | 8,020 | 8,020 | 8,110 | 8,020 | 633 |
| September 23, 2025 | 8,100 | 8,130 | 8,130 | 8,130 | 8,060 | 102 |
| September 22, 2025 | 8,100 | 8,070 | 8,070 | 8,100 | 8,070 | 157 |
| September 19, 2025 | 8,100 | 8,060 | 8,060 | 8,160 | 8,000 | 782 |
| September 18, 2025 | 8,140 | 8,060 | 8,060 | 8,180 | 8,060 | 397 |
| September 17, 2025 | 8,200 | 8,110 | 8,110 | 8,300 | 8,020 | 1,457 |
| September 16, 2025 | 8,530 | 8,260 | 8,260 | 8,650 | 8,260 | 3,750 |
| September 15, 2025 | 8,800 | 9,080 | 9,080 | 9,080 | 8,800 | 523 |
| September 12, 2025 | 8,780 | 8,780 | 8,780 | 8,780 | 8,780 | 169 |
| September 11, 2025 | 8,890 | 8,670 | 8,670 | 8,890 | 8,430 | 173 |
| September 10, 2025 | 8,260 | 8,890 | 8,890 | 8,890 | 8,260 | 496 |
| September 09, 2025 | 8,280 | 8,340 | 8,340 | 8,340 | 8,280 | 200 |
| September 08, 2025 | 8,300 | 8,280 | 8,280 | 8,370 | 8,280 | 657 |
| September 05, 2025 | 8,400 | 8,360 | 8,360 | 8,400 | 8,310 | 308 |
| September 04, 2025 | 8,580 | 8,480 | 8,480 | 8,580 | 8,400 | 125 |
| September 03, 2025 | 8,580 | 8,580 | 8,580 | 8,580 | 8,580 | 3 |
| September 02, 2025 | 8,400 | 8,580 | 8,580 | 8,580 | 8,400 | 382 |
| September 01, 2025 | 8,640 | 8,580 | 8,580 | 8,670 | 8,350 | 117 |
| August 29, 2025 | 8,310 | 8,470 | 8,470 | 8,470 | 8,310 | 225 |
| August 28, 2025 | 8,270 | 8,390 | 8,390 | 8,390 | 8,270 | 11 |
| August 27, 2025 | 8,300 | 8,360 | 8,360 | 8,400 | 8,210 | 64 |
| August 26, 2025 | 8,400 | 8,270 | 8,270 | 8,400 | 8,270 | 30 |
| August 25, 2025 | 8,410 | 8,420 | 8,420 | 8,440 | 8,410 | 146 |
| August 22, 2025 | 8,400 | 8,410 | 8,410 | 8,410 | 8,400 | 405 |
| August 21, 2025 | 8,550 | 8,250 | 8,250 | 8,550 | 8,250 | 299 |
| August 20, 2025 | 8,400 | 8,320 | 8,320 | 8,400 | 8,320 | 2,163 |
| August 19, 2025 | 8,740 | 8,160 | 8,160 | 8,740 | 6,200 | 3,430 |
| August 18, 2025 | 8,400 | 8,720 | 8,720 | 8,740 | 8,400 | 52 |
| August 14, 2025 | 8,540 | 8,370 | 8,370 | 8,540 | 8,320 | 327 |
| August 13, 2025 | 8,500 | 8,400 | 8,400 | 8,500 | 8,400 | 82 |
| August 12, 2025 | 8,410 | 8,370 | 8,370 | 8,470 | 8,370 | 1,409 |
| August 11, 2025 | 8,550 | 8,330 | 8,330 | 8,550 | 8,250 | 923 |
| August 08, 2025 | 8,560 | 8,410 | 8,410 | 8,560 | 8,370 | 1,305 |
| August 07, 2025 | 8,590 | 8,350 | 8,350 | 8,590 | 8,330 | 352 |
| August 06, 2025 | 8,530 | 8,330 | 8,330 | 8,530 | 8,260 | 3,530 |
| August 05, 2025 | 8,510 | 8,430 | 8,430 | 8,600 | 8,430 | 600 |
| August 04, 2025 | 8,770 | 8,650 | 8,650 | 8,770 | 8,650 | 115 |
| August 01, 2025 | 8,570 | 8,450 | 8,450 | 8,690 | 8,400 | 2,861 |
| July 31, 2025 | 8,750 | 8,750 | 8,750 | 8,750 | 8,750 | 6 |
| July 30, 2025 | 8,500 | 8,690 | 8,690 | 8,690 | 8,500 | 34 |
| July 29, 2025 | 8,630 | 8,460 | 8,460 | 8,720 | 8,460 | 574 |
| July 28, 2025 | 8,810 | 8,760 | 8,760 | 8,810 | 8,670 | 196 |
| July 25, 2025 | 8,620 | 8,780 | 8,780 | 8,790 | 8,620 | 2,810 |
| July 24, 2025 | 8,770 | 8,760 | 8,760 | 8,900 | 8,630 | 8,825 |
| July 23, 2025 | 9,250 | 8,900 | 8,900 | 9,250 | 8,720 | 216 |
| July 22, 2025 | 9,240 | 9,080 | 9,080 | 9,240 | 8,760 | 222 |
| July 21, 2025 | 9,240 | 9,240 | 9,240 | 9,240 | 9,240 | 238 |
| July 18, 2025 | 9,230 | 9,230 | 9,230 | 9,230 | 9,220 | 300 |
| July 17, 2025 | 8,980 | 9,170 | 9,170 | 9,170 | 8,410 | 523 |
| July 16, 2025 | 9,010 | 9,170 | 9,170 | 9,170 | 8,910 | 308 |
| July 15, 2025 | 9,260 | 9,100 | 9,100 | 9,260 | 8,900 | 328 |
| July 14, 2025 | 9,050 | 8,990 | 8,990 | 9,050 | 8,990 | 724 |
| July 11, 2025 | 9,180 | 9,140 | 9,140 | 9,200 | 9,000 | 1,233 |
| July 10, 2025 | 9,220 | 9,180 | 9,180 | 9,220 | 9,030 | 279 |