8,690.00
+10(+0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,700 | 8,690 | 8,690 | 9,160 | 8,510 | 39,857 |
| September 25, 2025 | 8,830 | 8,680 | 8,680 | 8,830 | 8,560 | 10,823 |
| September 24, 2025 | 8,920 | 8,780 | 8,780 | 8,920 | 8,690 | 8,072 |
| September 23, 2025 | 8,610 | 8,920 | 8,920 | 9,040 | 8,560 | 31,996 |
| September 22, 2025 | 8,680 | 8,680 | 8,680 | 8,740 | 8,670 | 11,450 |
| September 19, 2025 | 8,540 | 8,670 | 8,670 | 8,810 | 8,540 | 12,574 |
| September 18, 2025 | 8,980 | 8,570 | 8,570 | 8,980 | 8,570 | 34,843 |
| September 17, 2025 | 8,660 | 8,830 | 8,830 | 9,440 | 8,650 | 243,792 |
| September 16, 2025 | 8,710 | 8,630 | 8,630 | 8,720 | 8,580 | 1,954 |
| September 15, 2025 | 8,710 | 8,640 | 8,640 | 8,770 | 8,630 | 12,416 |
| September 12, 2025 | 8,790 | 8,800 | 8,800 | 8,900 | 8,720 | 4,012 |
| September 11, 2025 | 8,760 | 8,790 | 8,790 | 8,830 | 8,750 | 2,949 |
| September 10, 2025 | 8,770 | 8,790 | 8,790 | 8,840 | 8,630 | 6,784 |
| September 09, 2025 | 8,760 | 8,810 | 8,810 | 8,890 | 8,730 | 2,737 |
| September 08, 2025 | 8,940 | 8,800 | 8,800 | 8,940 | 8,710 | 11,882 |
| September 05, 2025 | 8,750 | 8,890 | 8,890 | 8,990 | 8,750 | 9,603 |
| September 04, 2025 | 8,750 | 8,830 | 8,830 | 9,600 | 8,650 | 97,138 |
| September 03, 2025 | 8,670 | 8,680 | 8,680 | 8,700 | 8,580 | 1,026 |
| September 02, 2025 | 8,680 | 8,670 | 8,670 | 8,680 | 8,530 | 964 |
| September 01, 2025 | 8,750 | 8,640 | 8,640 | 8,800 | 8,560 | 6,352 |
| August 29, 2025 | 8,740 | 8,820 | 8,820 | 8,820 | 8,690 | 1,155 |
| August 28, 2025 | 9,080 | 8,810 | 8,810 | 9,080 | 8,740 | 843 |
| August 27, 2025 | 8,720 | 8,800 | 8,800 | 8,960 | 8,610 | 11,716 |
| August 26, 2025 | 8,820 | 8,720 | 8,720 | 8,820 | 8,600 | 2,613 |
| August 25, 2025 | 8,890 | 8,820 | 8,820 | 8,890 | 8,710 | 2,621 |
| August 22, 2025 | 8,670 | 8,810 | 8,810 | 8,870 | 8,670 | 5,238 |
| August 21, 2025 | 8,630 | 8,740 | 8,740 | 8,760 | 8,600 | 6,719 |
| August 20, 2025 | 8,830 | 8,600 | 8,600 | 8,830 | 8,520 | 6,973 |
| August 19, 2025 | 8,680 | 8,840 | 8,840 | 8,860 | 8,570 | 3,240 |
| August 18, 2025 | 8,720 | 8,620 | 8,620 | 8,810 | 8,610 | 5,748 |
| August 14, 2025 | 8,860 | 8,810 | 8,810 | 8,890 | 8,790 | 1,291 |
| August 13, 2025 | 8,730 | 8,880 | 8,880 | 8,930 | 8,680 | 3,362 |
| August 12, 2025 | 8,750 | 8,730 | 8,730 | 8,790 | 8,660 | 1,585 |
| August 11, 2025 | 8,790 | 8,750 | 8,750 | 8,830 | 8,620 | 3,208 |
| August 08, 2025 | 8,560 | 8,750 | 8,750 | 8,780 | 8,560 | 2,273 |
| August 07, 2025 | 8,540 | 8,560 | 8,560 | 8,620 | 8,500 | 1,748 |
| August 06, 2025 | 8,590 | 8,540 | 8,540 | 8,590 | 8,420 | 4,422 |
| August 05, 2025 | 8,480 | 8,530 | 8,530 | 8,710 | 8,400 | 2,463 |
| August 04, 2025 | 8,590 | 8,480 | 8,480 | 8,590 | 8,360 | 2,301 |
| August 01, 2025 | 8,790 | 8,540 | 8,540 | 8,790 | 8,510 | 12,305 |
| July 31, 2025 | 8,670 | 8,800 | 8,800 | 8,840 | 8,670 | 3,148 |
| July 30, 2025 | 8,900 | 8,740 | 8,740 | 8,900 | 8,670 | 7,428 |
| July 29, 2025 | 8,610 | 8,760 | 8,760 | 8,890 | 8,530 | 10,364 |
| July 28, 2025 | 8,720 | 8,600 | 8,600 | 8,720 | 8,500 | 14,022 |
| July 25, 2025 | 8,780 | 8,710 | 8,710 | 8,910 | 8,710 | 15,008 |
| July 24, 2025 | 9,020 | 8,780 | 8,780 | 9,920 | 8,740 | 260,870 |
| July 23, 2025 | 8,950 | 9,050 | 9,050 | 9,070 | 8,930 | 5,365 |
| July 22, 2025 | 9,210 | 9,070 | 9,070 | 9,210 | 8,920 | 18,939 |
| July 21, 2025 | 9,170 | 9,120 | 9,120 | 9,220 | 9,080 | 6,323 |
| July 18, 2025 | 9,100 | 9,180 | 9,180 | 9,190 | 9,020 | 7,876 |
| July 17, 2025 | 9,060 | 9,100 | 9,100 | 9,150 | 8,880 | 8,483 |
| July 16, 2025 | 9,070 | 9,100 | 9,100 | 9,130 | 8,950 | 17,592 |
| July 15, 2025 | 9,280 | 9,160 | 9,160 | 9,320 | 9,100 | 5,370 |
| July 14, 2025 | 9,280 | 9,280 | 9,280 | 9,380 | 9,140 | 15,074 |
| July 11, 2025 | 9,120 | 9,280 | 9,280 | 9,380 | 9,010 | 19,688 |
| July 10, 2025 | 9,100 | 9,160 | 9,160 | 9,270 | 9,010 | 10,149 |
| July 09, 2025 | 8,930 | 9,020 | 9,020 | 9,200 | 8,870 | 15,868 |
| July 08, 2025 | 8,930 | 8,870 | 8,870 | 9,070 | 8,830 | 19,832 |
| July 07, 2025 | 8,790 | 8,920 | 8,920 | 8,970 | 8,720 | 8,229 |
| July 04, 2025 | 8,970 | 8,820 | 8,820 | 8,970 | 8,710 | 12,946 |