8,330.00
-140(-1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8,490 | 8,330 | 8,330 | 8,590 | 8,300 | 105,993 |
| October 23, 2025 | 8,450 | 8,470 | 8,470 | 8,720 | 8,400 | 120,650 |
| October 22, 2025 | 9,030 | 8,540 | 8,540 | 9,030 | 8,410 | 475,595 |
| October 21, 2025 | 8,100 | 8,100 | 8,100 | 8,180 | 8,050 | 40,256 |
| October 20, 2025 | 8,030 | 8,020 | 8,020 | 8,090 | 8,000 | 38,226 |
| October 17, 2025 | 8,190 | 7,960 | 7,960 | 8,190 | 7,940 | 69,400 |
| October 16, 2025 | 8,150 | 8,150 | 8,150 | 8,170 | 8,090 | 47,394 |
| October 15, 2025 | 8,030 | 8,100 | 8,100 | 8,120 | 8,020 | 30,028 |
| October 14, 2025 | 8,170 | 8,000 | 8,000 | 8,200 | 7,950 | 105,370 |
| October 13, 2025 | 8,070 | 8,170 | 8,170 | 8,250 | 8,060 | 42,719 |
| October 10, 2025 | 8,310 | 8,250 | 8,250 | 8,310 | 8,100 | 83,429 |
| October 02, 2025 | 8,360 | 8,360 | 8,360 | 8,420 | 8,290 | 48,200 |
| October 01, 2025 | 8,430 | 8,390 | 8,390 | 8,520 | 8,300 | 89,938 |
| September 30, 2025 | 8,290 | 8,520 | 8,520 | 9,600 | 8,250 | 904,090 |
| September 29, 2025 | 8,160 | 8,290 | 8,290 | 8,320 | 8,120 | 33,862 |
| September 26, 2025 | 8,410 | 8,160 | 8,160 | 8,410 | 7,900 | 80,473 |
| September 25, 2025 | 8,570 | 8,430 | 8,430 | 8,680 | 8,410 | 55,249 |
| September 24, 2025 | 8,450 | 8,540 | 8,540 | 8,640 | 8,370 | 94,838 |
| September 23, 2025 | 8,500 | 8,340 | 8,340 | 8,500 | 8,260 | 74,017 |
| September 22, 2025 | 8,380 | 8,420 | 8,420 | 8,500 | 8,370 | 39,532 |
| September 19, 2025 | 8,510 | 8,460 | 8,460 | 8,550 | 8,390 | 43,401 |
| September 18, 2025 | 8,640 | 8,510 | 8,510 | 8,690 | 8,490 | 51,355 |
| September 17, 2025 | 8,620 | 8,630 | 8,630 | 8,690 | 8,500 | 74,109 |
| September 16, 2025 | 8,490 | 8,700 | 8,700 | 8,810 | 8,480 | 123,837 |
| September 15, 2025 | 8,630 | 8,500 | 8,500 | 8,720 | 8,500 | 88,751 |
| September 12, 2025 | 8,590 | 8,590 | 8,590 | 8,610 | 8,450 | 64,163 |
| September 11, 2025 | 8,390 | 8,580 | 8,580 | 8,710 | 8,370 | 145,581 |
| September 10, 2025 | 8,310 | 8,380 | 8,380 | 8,480 | 8,300 | 55,553 |
| September 09, 2025 | 8,370 | 8,260 | 8,260 | 8,390 | 8,250 | 40,386 |
| September 08, 2025 | 8,320 | 8,330 | 8,330 | 8,510 | 8,170 | 68,287 |
| September 05, 2025 | 8,390 | 8,290 | 8,290 | 8,440 | 8,270 | 38,149 |
| September 04, 2025 | 8,310 | 8,400 | 8,400 | 8,500 | 8,270 | 55,167 |
| September 03, 2025 | 8,350 | 8,310 | 8,310 | 8,380 | 8,040 | 37,528 |
| September 02, 2025 | 8,100 | 8,270 | 8,270 | 8,270 | 7,780 | 60,145 |
| September 01, 2025 | 8,130 | 8,110 | 8,110 | 8,290 | 8,100 | 46,637 |
| August 29, 2025 | 8,210 | 8,180 | 8,180 | 8,380 | 8,130 | 46,054 |
| August 28, 2025 | 8,330 | 8,230 | 8,230 | 8,440 | 8,210 | 72,791 |
| August 27, 2025 | 8,650 | 8,380 | 8,380 | 8,680 | 8,310 | 74,641 |
| August 26, 2025 | 8,910 | 8,570 | 8,570 | 8,910 | 8,500 | 141,391 |
| August 25, 2025 | 8,420 | 8,430 | 8,430 | 8,480 | 8,300 | 59,900 |
| August 22, 2025 | 8,110 | 8,350 | 8,350 | 8,390 | 8,110 | 76,861 |
| August 21, 2025 | 8,080 | 8,110 | 8,110 | 8,160 | 8,020 | 55,682 |
| August 20, 2025 | 8,160 | 8,060 | 8,060 | 8,280 | 8,020 | 81,728 |
| August 19, 2025 | 8,330 | 8,330 | 8,330 | 8,450 | 8,230 | 162,066 |
| August 18, 2025 | 9,180 | 8,660 | 8,660 | 9,240 | 8,660 | 190,108 |
| August 14, 2025 | 9,520 | 9,320 | 9,320 | 9,550 | 9,300 | 91,144 |
| August 13, 2025 | 9,450 | 9,520 | 9,520 | 9,660 | 9,430 | 72,433 |
| August 12, 2025 | 9,530 | 9,430 | 9,430 | 9,650 | 9,420 | 71,390 |
| August 11, 2025 | 9,520 | 9,570 | 9,570 | 9,570 | 9,410 | 78,409 |
| August 08, 2025 | 9,610 | 9,510 | 9,510 | 9,670 | 9,480 | 164,273 |
| August 07, 2025 | 9,760 | 9,710 | 9,710 | 9,830 | 9,640 | 117,793 |
| August 06, 2025 | 9,660 | 9,770 | 9,770 | 9,780 | 9,630 | 72,641 |
| August 05, 2025 | 9,630 | 9,730 | 9,730 | 9,760 | 9,600 | 120,156 |
| August 04, 2025 | 9,250 | 9,660 | 9,660 | 9,680 | 9,250 | 143,654 |
| August 01, 2025 | 9,560 | 9,310 | 9,310 | 9,620 | 9,200 | 191,336 |
| July 31, 2025 | 9,510 | 9,620 | 9,620 | 9,720 | 9,510 | 123,347 |
| July 30, 2025 | 9,710 | 9,670 | 9,670 | 9,830 | 9,570 | 238,713 |
| July 29, 2025 | 9,680 | 9,780 | 9,780 | 9,860 | 9,520 | 232,534 |
| July 28, 2025 | 9,720 | 9,760 | 9,760 | 10,170 | 9,660 | 544,020 |
| July 25, 2025 | 9,480 | 9,810 | 9,810 | 10,770 | 9,440 | 2.28M |