8,920.00
-170(-1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,980 | 8,920 | 8,920 | 9,150 | 8,920 | 12,558 |
| September 25, 2025 | 9,040 | 9,090 | 9,090 | 9,270 | 8,980 | 5,734 |
| September 24, 2025 | 9,130 | 9,040 | 9,040 | 9,220 | 9,030 | 1,501 |
| September 23, 2025 | 9,340 | 9,120 | 9,120 | 9,340 | 9,080 | 5,833 |
| September 22, 2025 | 9,230 | 9,180 | 9,180 | 9,300 | 9,120 | 5,483 |
| September 19, 2025 | 9,300 | 9,180 | 9,180 | 9,300 | 9,140 | 2,230 |
| September 18, 2025 | 9,230 | 9,230 | 9,230 | 9,250 | 9,180 | 3,196 |
| September 17, 2025 | 9,190 | 9,230 | 9,230 | 9,310 | 9,170 | 6,629 |
| September 16, 2025 | 9,270 | 9,220 | 9,220 | 9,270 | 9,150 | 2,883 |
| September 15, 2025 | 9,040 | 9,240 | 9,240 | 9,430 | 8,960 | 30,799 |
| September 12, 2025 | 9,010 | 9,040 | 9,040 | 9,040 | 8,990 | 1,568 |
| September 11, 2025 | 9,030 | 9,000 | 9,000 | 9,060 | 8,910 | 2,282 |
| September 10, 2025 | 8,950 | 8,990 | 8,990 | 9,000 | 8,870 | 4,372 |
| September 09, 2025 | 8,860 | 8,900 | 8,900 | 9,050 | 8,840 | 14,399 |
| September 08, 2025 | 8,870 | 8,860 | 8,860 | 8,870 | 8,690 | 2,549 |
| September 05, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,800 | 906 |
| September 04, 2025 | 8,850 | 8,830 | 8,830 | 9,030 | 8,830 | 6,105 |
| September 03, 2025 | 8,820 | 8,830 | 8,830 | 8,840 | 8,800 | 963 |
| September 02, 2025 | 8,860 | 8,820 | 8,820 | 9,000 | 8,780 | 14,967 |
| September 01, 2025 | 9,090 | 8,860 | 8,860 | 9,090 | 8,860 | 13,213 |
| August 29, 2025 | 8,930 | 8,900 | 8,900 | 9,160 | 8,890 | 14,138 |
| August 28, 2025 | 8,760 | 8,890 | 8,890 | 8,920 | 8,710 | 2,664 |
| August 27, 2025 | 8,770 | 8,750 | 8,750 | 8,960 | 8,750 | 6,335 |
| August 26, 2025 | 8,770 | 8,810 | 8,810 | 8,920 | 8,730 | 935 |
| August 25, 2025 | 8,610 | 8,770 | 8,770 | 8,780 | 8,560 | 12,096 |
| August 22, 2025 | 8,750 | 8,580 | 8,580 | 8,750 | 8,220 | 30,872 |
| August 21, 2025 | 8,900 | 8,740 | 8,740 | 8,900 | 8,630 | 34,416 |
| August 20, 2025 | 8,740 | 8,720 | 8,720 | 8,830 | 8,470 | 18,621 |
| August 19, 2025 | 8,900 | 8,780 | 8,780 | 8,900 | 8,750 | 4,732 |
| August 18, 2025 | 9,010 | 8,900 | 8,900 | 9,010 | 8,880 | 2,638 |
| August 14, 2025 | 9,130 | 9,050 | 9,050 | 9,130 | 9,000 | 3,868 |
| August 13, 2025 | 9,250 | 9,070 | 9,070 | 9,300 | 9,060 | 11,112 |
| August 12, 2025 | 9,240 | 9,250 | 9,250 | 9,450 | 9,140 | 17,847 |
| August 11, 2025 | 9,420 | 9,250 | 9,250 | 9,420 | 9,250 | 2,450 |
| August 08, 2025 | 9,490 | 9,370 | 9,370 | 9,560 | 9,340 | 8,859 |
| August 07, 2025 | 9,520 | 9,430 | 9,430 | 9,550 | 9,390 | 10,617 |
| August 06, 2025 | 9,500 | 9,520 | 9,520 | 9,610 | 9,340 | 10,746 |
| August 05, 2025 | 9,500 | 9,480 | 9,480 | 9,620 | 9,300 | 5,654 |
| August 04, 2025 | 9,350 | 9,480 | 9,480 | 9,580 | 9,190 | 12,469 |
| August 01, 2025 | 9,940 | 9,360 | 9,360 | 9,940 | 9,310 | 12,987 |
| July 31, 2025 | 9,970 | 9,830 | 9,830 | 10,110 | 9,810 | 4,408 |
| July 30, 2025 | 10,160 | 9,970 | 9,970 | 10,160 | 9,910 | 4,033 |
| July 29, 2025 | 10,110 | 10,000 | 10,000 | 10,110 | 9,860 | 10,107 |
| July 28, 2025 | 10,150 | 9,970 | 9,970 | 10,180 | 9,840 | 21,626 |
| July 25, 2025 | 10,100 | 10,140 | 10,140 | 10,250 | 9,850 | 30,412 |
| July 24, 2025 | 10,100 | 9,910 | 9,910 | 10,320 | 9,910 | 10,547 |
| July 23, 2025 | 10,380 | 10,100 | 10,100 | 10,380 | 10,100 | 4,062 |
| July 22, 2025 | 10,710 | 10,290 | 10,290 | 10,710 | 10,280 | 24,115 |
| July 21, 2025 | 10,790 | 10,590 | 10,590 | 10,880 | 10,400 | 44,552 |
| July 18, 2025 | 11,000 | 10,790 | 10,790 | 11,000 | 10,590 | 20,641 |
| July 17, 2025 | 11,120 | 10,880 | 10,880 | 11,160 | 10,740 | 18,383 |
| July 16, 2025 | 11,160 | 11,080 | 11,080 | 11,230 | 10,830 | 24,099 |
| July 15, 2025 | 11,300 | 11,150 | 11,150 | 11,390 | 11,030 | 26,312 |
| July 14, 2025 | 10,990 | 11,200 | 11,200 | 11,500 | 10,780 | 23,418 |
| July 11, 2025 | 11,000 | 10,880 | 10,880 | 11,060 | 10,780 | 10,018 |
| July 10, 2025 | 10,770 | 10,890 | 10,890 | 10,950 | 10,710 | 13,234 |
| July 09, 2025 | 10,800 | 10,770 | 10,770 | 10,900 | 10,650 | 21,358 |
| July 08, 2025 | 10,570 | 10,770 | 10,770 | 10,830 | 10,570 | 12,657 |
| July 07, 2025 | 10,840 | 10,770 | 10,770 | 11,040 | 10,510 | 37,237 |
| July 04, 2025 | 10,910 | 10,840 | 10,840 | 10,980 | 10,700 | 39,156 |