8,420.00
-140(-1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,570 | 8,420 | 8,420 | 8,570 | 8,260 | 130,412 |
| September 25, 2025 | 8,680 | 8,560 | 8,560 | 8,740 | 8,540 | 83,474 |
| September 24, 2025 | 8,780 | 8,690 | 8,690 | 8,820 | 8,600 | 91,342 |
| September 23, 2025 | 8,840 | 8,830 | 8,830 | 8,940 | 8,700 | 172,077 |
| September 22, 2025 | 8,690 | 8,850 | 8,850 | 8,850 | 8,660 | 101,305 |
| September 19, 2025 | 8,660 | 8,710 | 8,710 | 8,820 | 8,620 | 148,342 |
| September 18, 2025 | 8,680 | 8,650 | 8,650 | 8,700 | 8,610 | 59,793 |
| September 17, 2025 | 8,700 | 8,660 | 8,660 | 8,700 | 8,610 | 58,297 |
| September 16, 2025 | 8,710 | 8,720 | 8,720 | 8,720 | 8,620 | 57,149 |
| September 15, 2025 | 8,600 | 8,670 | 8,670 | 8,670 | 8,550 | 67,814 |
| September 12, 2025 | 8,660 | 8,610 | 8,610 | 8,700 | 8,610 | 99,146 |
| September 11, 2025 | 8,660 | 8,600 | 8,600 | 8,680 | 8,550 | 57,769 |
| September 10, 2025 | 8,640 | 8,610 | 8,610 | 8,650 | 8,550 | 46,534 |
| September 09, 2025 | 8,650 | 8,670 | 8,670 | 8,700 | 8,550 | 65,996 |
| September 08, 2025 | 8,680 | 8,660 | 8,660 | 8,750 | 8,600 | 117,747 |
| September 05, 2025 | 8,520 | 8,590 | 8,590 | 8,640 | 8,480 | 147,953 |
| September 04, 2025 | 8,350 | 8,430 | 8,430 | 8,460 | 8,340 | 57,272 |
| September 03, 2025 | 8,230 | 8,380 | 8,380 | 8,400 | 8,230 | 100,187 |
| September 02, 2025 | 8,180 | 8,250 | 8,250 | 8,280 | 8,170 | 28,506 |
| September 01, 2025 | 8,340 | 8,180 | 8,180 | 8,340 | 8,170 | 50,614 |
| August 29, 2025 | 8,370 | 8,350 | 8,350 | 8,420 | 8,250 | 47,402 |
| August 28, 2025 | 8,320 | 8,350 | 8,350 | 8,380 | 8,290 | 22,530 |
| August 27, 2025 | 8,300 | 8,350 | 8,350 | 8,360 | 8,220 | 62,951 |
| August 26, 2025 | 8,230 | 8,310 | 8,310 | 8,400 | 8,230 | 80,253 |
| August 25, 2025 | 8,220 | 8,270 | 8,270 | 8,330 | 8,220 | 39,282 |
| August 22, 2025 | 8,220 | 8,200 | 8,200 | 8,300 | 8,190 | 45,303 |
| August 21, 2025 | 8,160 | 8,220 | 8,220 | 8,300 | 8,160 | 49,827 |
| August 20, 2025 | 8,220 | 8,210 | 8,210 | 8,290 | 8,100 | 86,701 |
| August 19, 2025 | 8,420 | 8,300 | 8,300 | 8,460 | 8,290 | 83,068 |
| August 18, 2025 | 8,530 | 8,470 | 8,470 | 8,600 | 8,410 | 72,989 |
| August 14, 2025 | 8,510 | 8,550 | 8,550 | 8,630 | 8,440 | 188,340 |
| August 13, 2025 | 8,420 | 8,430 | 8,430 | 8,460 | 8,350 | 90,349 |
| August 12, 2025 | 8,390 | 8,350 | 8,350 | 8,470 | 8,350 | 78,637 |
| August 11, 2025 | 8,430 | 8,390 | 8,390 | 8,460 | 8,340 | 51,869 |
| August 08, 2025 | 8,430 | 8,410 | 8,410 | 8,480 | 8,360 | 67,178 |
| August 07, 2025 | 8,350 | 8,400 | 8,400 | 8,410 | 8,300 | 66,354 |
| August 06, 2025 | 8,300 | 8,370 | 8,370 | 8,440 | 8,260 | 83,172 |
| August 05, 2025 | 8,290 | 8,320 | 8,320 | 8,380 | 8,290 | 102,417 |
| August 04, 2025 | 8,180 | 8,260 | 8,260 | 8,350 | 8,150 | 82,996 |
| August 01, 2025 | 8,460 | 8,250 | 8,250 | 8,460 | 8,200 | 166,054 |
| July 31, 2025 | 8,510 | 8,460 | 8,460 | 8,530 | 8,390 | 150,848 |
| July 30, 2025 | 8,360 | 8,460 | 8,460 | 8,480 | 8,350 | 161,867 |
| July 29, 2025 | 8,590 | 8,480 | 8,480 | 8,600 | 8,350 | 291,609 |
| July 28, 2025 | 8,880 | 8,550 | 8,550 | 9,090 | 8,530 | 521,801 |
| July 25, 2025 | 9,710 | 8,940 | 8,940 | 9,710 | 8,830 | 2.02M |
| July 24, 2025 | 8,550 | 8,600 | 8,600 | 8,900 | 8,530 | 252,699 |
| July 23, 2025 | 8,500 | 8,470 | 8,470 | 8,530 | 8,370 | 62,459 |
| July 22, 2025 | 8,590 | 8,490 | 8,490 | 8,670 | 8,450 | 84,562 |
| July 21, 2025 | 8,620 | 8,590 | 8,590 | 8,630 | 8,520 | 63,797 |
| July 18, 2025 | 8,710 | 8,630 | 8,630 | 8,710 | 8,500 | 102,543 |
| July 17, 2025 | 8,520 | 8,680 | 8,680 | 8,730 | 8,450 | 224,158 |
| July 16, 2025 | 8,640 | 8,470 | 8,470 | 8,640 | 8,400 | 132,872 |
| July 15, 2025 | 8,630 | 8,630 | 8,630 | 8,670 | 8,570 | 61,257 |
| July 14, 2025 | 8,610 | 8,590 | 8,590 | 8,670 | 8,500 | 64,167 |
| July 11, 2025 | 8,630 | 8,640 | 8,640 | 8,680 | 8,580 | 104,601 |
| July 10, 2025 | 8,490 | 8,580 | 8,580 | 8,630 | 8,460 | 114,041 |
| July 09, 2025 | 8,420 | 8,440 | 8,440 | 8,450 | 8,370 | 79,313 |
| July 08, 2025 | 8,390 | 8,390 | 8,390 | 8,440 | 8,300 | 58,878 |
| July 07, 2025 | 8,460 | 8,390 | 8,390 | 8,460 | 8,330 | 36,199 |
| July 04, 2025 | 8,540 | 8,400 | 8,400 | 8,560 | 8,360 | 50,441 |