9,540.00
+140(+1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9,620 | 9,540 | 9,540 | 9,680 | 9,170 | 312,741 |
| October 17, 2025 | 8,890 | 9,400 | 9,400 | 9,490 | 8,860 | 510,143 |
| October 16, 2025 | 9,010 | 8,910 | 8,910 | 9,140 | 8,830 | 224,517 |
| October 15, 2025 | 8,480 | 8,740 | 8,740 | 8,740 | 8,450 | 152,711 |
| October 14, 2025 | 8,320 | 8,480 | 8,480 | 8,650 | 8,300 | 120,591 |
| October 13, 2025 | 8,110 | 8,230 | 8,230 | 8,280 | 8,000 | 97,256 |
| October 10, 2025 | 8,380 | 8,220 | 8,220 | 8,490 | 8,170 | 185,635 |
| October 02, 2025 | 8,530 | 8,470 | 8,470 | 8,670 | 8,410 | 150,201 |
| October 01, 2025 | 8,410 | 8,510 | 8,510 | 8,650 | 8,410 | 61,928 |
| September 30, 2025 | 8,560 | 8,470 | 8,470 | 8,590 | 8,470 | 54,942 |
| September 29, 2025 | 8,600 | 8,550 | 8,550 | 8,640 | 8,450 | 89,128 |
| September 26, 2025 | 8,840 | 8,640 | 8,640 | 8,880 | 8,530 | 113,238 |
| September 25, 2025 | 8,940 | 8,830 | 8,830 | 8,940 | 8,800 | 60,332 |
| September 24, 2025 | 8,980 | 8,910 | 8,910 | 9,020 | 8,780 | 74,743 |
| September 23, 2025 | 8,990 | 8,980 | 8,980 | 9,030 | 8,860 | 63,108 |
| September 22, 2025 | 9,080 | 8,990 | 8,990 | 9,140 | 8,960 | 86,507 |
| September 19, 2025 | 9,340 | 9,110 | 9,110 | 9,340 | 9,010 | 115,595 |
| September 18, 2025 | 9,210 | 9,250 | 9,250 | 9,300 | 9,090 | 98,878 |
| September 17, 2025 | 9,100 | 9,150 | 9,150 | 9,200 | 9,060 | 60,053 |
| September 16, 2025 | 9,210 | 9,110 | 9,110 | 9,220 | 9,080 | 83,251 |
| September 15, 2025 | 9,280 | 9,090 | 9,090 | 9,300 | 9,070 | 94,603 |
| September 12, 2025 | 9,370 | 9,240 | 9,240 | 9,370 | 9,160 | 191,107 |
| September 11, 2025 | 9,130 | 9,360 | 9,360 | 9,360 | 9,130 | 170,926 |
| September 10, 2025 | 9,080 | 9,080 | 9,080 | 9,170 | 8,980 | 132,793 |
| September 09, 2025 | 8,760 | 9,030 | 9,030 | 9,140 | 8,760 | 123,439 |
| September 08, 2025 | 8,720 | 8,780 | 8,780 | 8,800 | 8,600 | 60,024 |
| September 05, 2025 | 8,890 | 8,690 | 8,690 | 8,890 | 8,680 | 120,222 |
| September 04, 2025 | 8,750 | 8,820 | 8,820 | 8,900 | 8,750 | 83,278 |
| September 03, 2025 | 8,740 | 8,750 | 8,750 | 8,790 | 8,590 | 60,332 |
| September 02, 2025 | 8,700 | 8,650 | 8,650 | 8,720 | 8,590 | 44,262 |
| September 01, 2025 | 8,800 | 8,600 | 8,600 | 8,890 | 8,560 | 121,599 |
| August 29, 2025 | 9,100 | 8,870 | 8,870 | 9,100 | 8,850 | 90,654 |
| August 28, 2025 | 9,090 | 9,030 | 9,030 | 9,200 | 9,000 | 100,183 |
| August 27, 2025 | 9,200 | 9,110 | 9,110 | 9,220 | 9,060 | 60,947 |
| August 26, 2025 | 9,060 | 9,140 | 9,140 | 9,250 | 9,060 | 104,563 |
| August 25, 2025 | 9,400 | 9,160 | 9,160 | 9,440 | 9,030 | 191,813 |
| August 22, 2025 | 9,490 | 9,400 | 9,400 | 9,500 | 9,310 | 147,626 |
| August 21, 2025 | 9,250 | 9,390 | 9,390 | 9,600 | 9,170 | 382,137 |
| August 20, 2025 | 9,090 | 9,220 | 9,220 | 9,240 | 8,940 | 179,778 |
| August 19, 2025 | 8,900 | 9,170 | 9,170 | 9,200 | 8,830 | 203,714 |
| August 18, 2025 | 9,000 | 8,850 | 8,850 | 9,000 | 8,790 | 111,543 |
| August 14, 2025 | 9,090 | 9,010 | 9,010 | 9,150 | 8,930 | 158,123 |
| August 13, 2025 | 9,070 | 9,030 | 9,030 | 9,150 | 8,920 | 133,067 |
| August 12, 2025 | 8,760 | 8,910 | 8,910 | 9,130 | 8,670 | 375,977 |
| August 11, 2025 | 8,560 | 8,700 | 8,700 | 8,710 | 8,530 | 118,238 |
| August 08, 2025 | 8,500 | 8,530 | 8,530 | 8,700 | 8,500 | 104,374 |
| August 07, 2025 | 8,430 | 8,490 | 8,490 | 8,520 | 8,370 | 79,644 |
| August 06, 2025 | 8,170 | 8,390 | 8,390 | 8,430 | 8,170 | 79,323 |
| August 05, 2025 | 8,290 | 8,200 | 8,200 | 8,310 | 8,160 | 83,083 |
| August 04, 2025 | 8,130 | 8,160 | 8,160 | 8,230 | 8,120 | 74,013 |
| August 01, 2025 | 8,400 | 8,130 | 8,130 | 8,440 | 8,120 | 224,534 |
| July 31, 2025 | 8,800 | 8,460 | 8,460 | 8,810 | 8,420 | 179,298 |
| July 30, 2025 | 8,470 | 8,690 | 8,690 | 8,740 | 8,470 | 198,005 |
| July 29, 2025 | 8,500 | 8,430 | 8,430 | 8,500 | 8,330 | 87,233 |
| July 28, 2025 | 8,420 | 8,500 | 8,500 | 8,520 | 8,350 | 92,594 |
| July 25, 2025 | 8,470 | 8,410 | 8,410 | 8,480 | 8,370 | 116,391 |
| July 24, 2025 | 8,680 | 8,490 | 8,490 | 8,760 | 8,460 | 156,862 |
| July 23, 2025 | 8,560 | 8,640 | 8,640 | 9,150 | 8,550 | 470,408 |
| July 22, 2025 | 8,740 | 8,460 | 8,460 | 8,740 | 8,430 | 133,688 |
| July 21, 2025 | 8,620 | 8,690 | 8,690 | 8,760 | 8,620 | 181,473 |