9,030.00
+30(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 9,160 | 9,030 | 9,030 | 9,200 | 8,970 | 687 | 
| October 29, 2025 | 8,900 | 9,000 | 9,000 | 9,110 | 8,900 | 3,387 | 
| October 28, 2025 | 9,040 | 9,040 | 9,040 | 9,040 | 8,940 | 339 | 
| October 27, 2025 | 8,940 | 9,050 | 9,050 | 9,100 | 8,940 | 471 | 
| October 24, 2025 | 9,240 | 9,040 | 9,040 | 9,240 | 8,970 | 6,274 | 
| October 23, 2025 | 8,900 | 9,080 | 9,080 | 9,080 | 8,870 | 2,005 | 
| October 22, 2025 | 9,090 | 9,070 | 9,070 | 9,090 | 8,860 | 1,900 | 
| October 21, 2025 | 9,090 | 9,080 | 9,080 | 9,140 | 9,000 | 332 | 
| October 20, 2025 | 9,090 | 9,100 | 9,100 | 9,190 | 8,980 | 413 | 
| October 17, 2025 | 9,150 | 9,090 | 9,090 | 9,200 | 9,030 | 3,550 | 
| October 16, 2025 | 8,920 | 9,160 | 9,160 | 9,230 | 8,920 | 1,510 | 
| October 15, 2025 | 9,200 | 9,170 | 9,170 | 9,200 | 8,850 | 4,396 | 
| October 14, 2025 | 8,880 | 9,020 | 9,020 | 9,240 | 8,870 | 4,004 | 
| October 13, 2025 | 9,020 | 9,150 | 9,150 | 9,150 | 8,980 | 2,059 | 
| October 10, 2025 | 8,800 | 9,240 | 9,240 | 9,570 | 8,800 | 18,217 | 
| October 02, 2025 | 8,740 | 8,770 | 8,770 | 8,780 | 8,510 | 5,513 | 
| October 01, 2025 | 8,690 | 8,500 | 8,500 | 8,690 | 8,490 | 2,772 | 
| September 30, 2025 | 8,700 | 8,520 | 8,520 | 8,730 | 8,520 | 130 | 
| September 29, 2025 | 8,280 | 8,540 | 8,540 | 8,600 | 8,280 | 3,169 | 
| September 26, 2025 | 8,700 | 8,510 | 8,510 | 8,720 | 8,330 | 3,021 | 
| September 25, 2025 | 8,730 | 8,420 | 8,420 | 8,730 | 8,310 | 3,840 | 
| September 24, 2025 | 8,450 | 8,540 | 8,540 | 8,560 | 8,330 | 3,444 | 
| September 23, 2025 | 8,740 | 8,400 | 8,400 | 8,740 | 8,370 | 2,449 | 
| September 22, 2025 | 8,330 | 8,640 | 8,640 | 8,680 | 8,260 | 10,990 | 
| September 19, 2025 | 8,360 | 8,330 | 8,330 | 8,430 | 8,220 | 3,572 | 
| September 18, 2025 | 8,350 | 8,410 | 8,410 | 8,410 | 8,290 | 1,857 | 
| September 17, 2025 | 8,280 | 8,290 | 8,290 | 8,320 | 8,180 | 2,918 | 
| September 16, 2025 | 8,320 | 8,280 | 8,280 | 8,330 | 8,200 | 4,864 | 
| September 15, 2025 | 8,160 | 8,300 | 8,300 | 8,340 | 8,160 | 2,115 | 
| September 12, 2025 | 8,190 | 8,240 | 8,240 | 8,370 | 8,180 | 6,976 | 
| September 11, 2025 | 8,300 | 8,140 | 8,140 | 8,440 | 8,140 | 3,983 | 
| September 10, 2025 | 8,350 | 8,200 | 8,200 | 8,350 | 8,180 | 2,938 | 
| September 09, 2025 | 8,060 | 8,240 | 8,240 | 8,280 | 8,030 | 5,980 | 
| September 08, 2025 | 8,300 | 8,130 | 8,130 | 8,300 | 8,000 | 971 | 
| September 05, 2025 | 8,000 | 8,050 | 8,050 | 8,190 | 7,960 | 1,825 | 
| September 04, 2025 | 8,130 | 8,070 | 8,070 | 8,310 | 8,060 | 3,191 | 
| September 03, 2025 | 8,020 | 8,070 | 8,070 | 8,070 | 7,980 | 826 | 
| September 02, 2025 | 8,290 | 7,990 | 7,990 | 8,290 | 7,990 | 4,129 | 
| September 01, 2025 | 8,260 | 8,210 | 8,210 | 8,260 | 8,000 | 1,815 | 
| August 29, 2025 | 8,350 | 8,240 | 8,240 | 8,350 | 8,220 | 594 | 
| August 28, 2025 | 8,020 | 8,160 | 8,160 | 8,290 | 8,020 | 4,460 | 
| August 27, 2025 | 8,390 | 8,080 | 8,080 | 8,390 | 8,030 | 1,641 | 
| August 26, 2025 | 8,390 | 8,120 | 8,120 | 8,390 | 8,100 | 2,297 | 
| August 25, 2025 | 8,380 | 8,200 | 8,200 | 8,380 | 8,080 | 1,750 | 
| August 22, 2025 | 8,280 | 8,190 | 8,190 | 8,280 | 8,140 | 2,516 | 
| August 21, 2025 | 8,170 | 8,180 | 8,180 | 8,430 | 8,170 | 3,723 | 
| August 20, 2025 | 8,200 | 8,350 | 8,350 | 8,390 | 8,150 | 602 | 
| August 19, 2025 | 8,370 | 8,200 | 8,200 | 8,600 | 8,200 | 5,405 | 
| August 18, 2025 | 8,310 | 8,640 | 8,640 | 8,650 | 8,200 | 3,652 | 
| August 14, 2025 | 8,360 | 8,260 | 8,260 | 8,570 | 8,230 | 3,483 | 
| August 13, 2025 | 8,330 | 8,300 | 8,300 | 8,390 | 8,230 | 3,710 | 
| August 12, 2025 | 8,350 | 8,310 | 8,310 | 8,470 | 8,300 | 871 | 
| August 11, 2025 | 8,460 | 8,350 | 8,350 | 8,480 | 8,350 | 800 | 
| August 08, 2025 | 8,540 | 8,370 | 8,370 | 8,950 | 8,300 | 2,834 | 
| August 07, 2025 | 8,420 | 8,470 | 8,470 | 8,530 | 8,310 | 3,187 | 
| August 06, 2025 | 8,530 | 8,410 | 8,410 | 8,530 | 8,330 | 2,528 | 
| August 05, 2025 | 8,500 | 8,500 | 8,500 | 8,550 | 8,350 | 4,597 | 
| August 04, 2025 | 8,730 | 8,380 | 8,380 | 8,730 | 8,380 | 644 | 
| August 01, 2025 | 8,610 | 8,490 | 8,490 | 8,850 | 8,340 | 1,127 | 
| July 31, 2025 | 8,750 | 8,520 | 8,520 | 8,840 | 8,510 | 1,983 |