9,560.00
-320(-3.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,770 | 9,560 | 9,560 | 9,780 | 9,430 | 658,904 |
| October 16, 2025 | 9,670 | 9,880 | 9,880 | 10,120 | 9,640 | 967,763 |
| October 15, 2025 | 9,380 | 9,590 | 9,590 | 9,590 | 9,340 | 432,355 |
| October 14, 2025 | 9,420 | 9,290 | 9,290 | 9,590 | 9,150 | 574,465 |
| October 13, 2025 | 9,540 | 9,440 | 9,440 | 9,580 | 9,340 | 580,192 |
| October 10, 2025 | 9,900 | 9,780 | 9,780 | 9,900 | 9,620 | 944,032 |
| October 02, 2025 | 9,520 | 9,630 | 9,630 | 9,970 | 9,430 | 710,451 |
| October 01, 2025 | 9,580 | 9,380 | 9,380 | 9,580 | 9,290 | 386,309 |
| September 30, 2025 | 9,770 | 9,520 | 9,520 | 9,770 | 9,420 | 381,977 |
| September 29, 2025 | 9,340 | 9,720 | 9,720 | 10,040 | 9,340 | 1.42M |
| September 26, 2025 | 9,300 | 9,210 | 9,210 | 9,430 | 9,100 | 602,629 |
| September 25, 2025 | 9,070 | 9,200 | 9,200 | 9,200 | 8,950 | 508,520 |
| September 24, 2025 | 9,420 | 9,100 | 9,100 | 9,420 | 9,050 | 702,750 |
| September 23, 2025 | 9,770 | 9,440 | 9,440 | 9,840 | 9,320 | 838,792 |
| September 22, 2025 | 9,730 | 9,790 | 9,790 | 9,910 | 9,660 | 435,310 |
| September 19, 2025 | 9,880 | 9,790 | 9,790 | 9,990 | 9,660 | 4.93M |
| September 18, 2025 | 9,610 | 9,700 | 9,700 | 9,950 | 9,590 | 901,289 |
| September 17, 2025 | 9,760 | 9,560 | 9,560 | 9,760 | 9,450 | 697,444 |
| September 16, 2025 | 9,710 | 9,790 | 9,790 | 9,890 | 9,620 | 553,760 |
| September 15, 2025 | 9,510 | 9,700 | 9,700 | 9,900 | 9,510 | 1.08M |
| September 12, 2025 | 9,390 | 9,440 | 9,440 | 9,500 | 9,220 | 679,641 |
| September 11, 2025 | 9,460 | 9,190 | 9,190 | 9,550 | 9,000 | 1.02M |
| September 10, 2025 | 9,360 | 9,510 | 9,510 | 9,580 | 9,260 | 1.11M |
| September 09, 2025 | 8,760 | 9,260 | 9,260 | 9,300 | 8,730 | 1.37M |
| September 08, 2025 | 8,420 | 8,680 | 8,680 | 8,840 | 8,420 | 663,341 |
| September 05, 2025 | 8,530 | 8,420 | 8,420 | 8,640 | 8,390 | 238,012 |
| September 04, 2025 | 8,440 | 8,530 | 8,530 | 8,570 | 8,360 | 444,693 |
| September 03, 2025 | 8,400 | 8,390 | 8,390 | 8,450 | 8,240 | 266,269 |
| September 02, 2025 | 8,400 | 8,400 | 8,400 | 8,490 | 8,350 | 306,815 |
| September 01, 2025 | 8,380 | 8,380 | 8,380 | 8,490 | 8,220 | 388,846 |
| August 29, 2025 | 8,370 | 8,400 | 8,400 | 8,540 | 8,280 | 423,902 |
| August 28, 2025 | 7,920 | 8,270 | 8,270 | 8,370 | 7,760 | 776,599 |
| August 27, 2025 | 7,900 | 7,940 | 7,940 | 7,980 | 7,790 | 315,145 |
| August 26, 2025 | 8,120 | 7,870 | 7,870 | 8,120 | 7,840 | 481,299 |
| August 25, 2025 | 7,950 | 8,120 | 8,120 | 8,220 | 7,940 | 724,733 |
| August 22, 2025 | 7,850 | 7,880 | 7,880 | 8,000 | 7,660 | 560,043 |
| August 21, 2025 | 7,900 | 7,810 | 7,810 | 8,080 | 7,810 | 300,865 |
| August 20, 2025 | 8,100 | 7,900 | 7,900 | 8,120 | 7,630 | 618,576 |
| August 19, 2025 | 8,230 | 8,170 | 8,170 | 8,280 | 8,090 | 317,266 |
| August 18, 2025 | 8,380 | 8,230 | 8,230 | 8,380 | 8,120 | 307,284 |
| August 14, 2025 | 8,400 | 8,400 | 8,400 | 8,460 | 8,270 | 243,475 |
| August 13, 2025 | 8,500 | 8,400 | 8,400 | 8,530 | 8,220 | 391,578 |
| August 12, 2025 | 8,240 | 8,370 | 8,370 | 8,650 | 8,120 | 871,533 |
| August 11, 2025 | 8,250 | 8,120 | 8,120 | 8,280 | 7,910 | 521,308 |
| August 08, 2025 | 8,500 | 8,300 | 8,300 | 8,500 | 8,230 | 454,209 |
| August 07, 2025 | 8,600 | 8,500 | 8,500 | 8,670 | 8,340 | 543,159 |
| August 06, 2025 | 8,160 | 8,480 | 8,480 | 8,480 | 8,080 | 585,855 |
| August 05, 2025 | 8,160 | 8,160 | 8,160 | 8,370 | 8,100 | 263,937 |
| August 04, 2025 | 8,000 | 8,100 | 8,100 | 8,220 | 7,950 | 621,123 |
| August 01, 2025 | 8,450 | 8,050 | 8,050 | 8,450 | 7,900 | 1.19M |
| July 31, 2025 | 8,530 | 8,520 | 8,520 | 8,770 | 8,360 | 731,381 |
| July 30, 2025 | 8,670 | 8,520 | 8,520 | 8,780 | 8,460 | 798,759 |
| July 29, 2025 | 8,310 | 8,620 | 8,620 | 8,640 | 8,250 | 832,337 |
| July 28, 2025 | 8,900 | 8,360 | 8,360 | 8,900 | 8,250 | 1.77M |
| July 25, 2025 | 8,700 | 8,900 | 8,900 | 9,000 | 8,670 | 869,364 |
| July 24, 2025 | 9,050 | 8,750 | 8,750 | 9,200 | 8,630 | 1.91M |
| July 23, 2025 | 9,150 | 9,050 | 9,050 | 9,150 | 8,640 | 1.24M |
| July 22, 2025 | 9,170 | 9,110 | 9,110 | 9,420 | 9,000 | 1.42M |
| July 21, 2025 | 8,980 | 9,100 | 9,100 | 9,180 | 8,860 | 913,357 |
| July 18, 2025 | 9,360 | 9,190 | 9,190 | 9,430 | 8,970 | 955,062 |