8,600.00
+180(+2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,400 | 8,600 | 8,600 | 8,740 | 8,340 | 811,421 |
| October 16, 2025 | 8,680 | 8,420 | 8,420 | 8,800 | 8,330 | 1.49M |
| October 15, 2025 | 8,010 | 8,100 | 8,100 | 8,170 | 8,000 | 134,813 |
| October 14, 2025 | 7,810 | 8,060 | 8,060 | 8,150 | 7,810 | 300,077 |
| October 13, 2025 | 7,720 | 7,760 | 7,760 | 7,840 | 7,630 | 105,808 |
| October 10, 2025 | 7,910 | 7,800 | 7,800 | 8,100 | 7,710 | 144,477 |
| October 02, 2025 | 7,760 | 7,910 | 7,910 | 8,000 | 7,760 | 124,618 |
| October 01, 2025 | 7,740 | 7,750 | 7,750 | 7,800 | 7,685 | 86,669 |
| September 30, 2025 | 7,770 | 7,740 | 7,740 | 7,820 | 7,730 | 80,418 |
| September 29, 2025 | 7,770 | 7,770 | 7,770 | 7,830 | 7,760 | 69,347 |
| September 26, 2025 | 7,940 | 7,760 | 7,760 | 7,940 | 7,740 | 156,312 |
| September 25, 2025 | 7,970 | 7,940 | 7,940 | 8,050 | 7,920 | 116,419 |
| September 24, 2025 | 8,100 | 7,990 | 7,990 | 8,110 | 7,970 | 165,752 |
| September 23, 2025 | 8,100 | 8,110 | 8,110 | 8,170 | 8,060 | 103,180 |
| September 22, 2025 | 8,130 | 8,060 | 8,060 | 8,160 | 8,020 | 176,089 |
| September 19, 2025 | 8,300 | 8,110 | 8,110 | 8,300 | 8,080 | 194,764 |
| September 18, 2025 | 8,140 | 8,270 | 8,270 | 8,290 | 8,060 | 167,387 |
| September 17, 2025 | 8,290 | 8,130 | 8,130 | 8,310 | 8,120 | 222,442 |
| September 16, 2025 | 8,320 | 8,280 | 8,280 | 8,330 | 8,250 | 243,637 |
| September 15, 2025 | 8,620 | 8,270 | 8,270 | 8,620 | 8,260 | 587,197 |
| September 12, 2025 | 8,750 | 8,640 | 8,640 | 8,840 | 8,610 | 327,757 |
| September 11, 2025 | 8,730 | 8,710 | 8,710 | 9,070 | 8,640 | 870,796 |
| September 10, 2025 | 8,530 | 8,600 | 8,600 | 8,640 | 8,520 | 174,832 |
| September 09, 2025 | 8,570 | 8,520 | 8,520 | 8,640 | 8,490 | 252,128 |
| September 08, 2025 | 8,720 | 8,530 | 8,530 | 8,750 | 8,380 | 358,686 |
| September 05, 2025 | 8,840 | 8,770 | 8,770 | 8,870 | 8,690 | 163,768 |
| September 04, 2025 | 8,800 | 8,810 | 8,810 | 8,840 | 8,710 | 122,304 |
| September 03, 2025 | 8,690 | 8,800 | 8,800 | 9,020 | 8,600 | 298,266 |
| September 02, 2025 | 8,760 | 8,690 | 8,690 | 8,790 | 8,600 | 170,558 |
| September 01, 2025 | 8,710 | 8,780 | 8,780 | 8,920 | 8,650 | 207,436 |
| August 29, 2025 | 8,940 | 8,710 | 8,710 | 9,000 | 8,690 | 172,523 |
| August 28, 2025 | 8,900 | 8,930 | 8,930 | 9,080 | 8,860 | 165,145 |
| August 27, 2025 | 8,920 | 8,890 | 8,890 | 8,940 | 8,820 | 83,701 |
| August 26, 2025 | 8,900 | 8,890 | 8,890 | 8,980 | 8,830 | 130,631 |
| August 25, 2025 | 9,250 | 8,960 | 8,960 | 9,260 | 8,870 | 214,164 |
| August 22, 2025 | 9,080 | 9,120 | 9,120 | 9,300 | 9,000 | 368,221 |
| August 21, 2025 | 8,730 | 8,960 | 8,960 | 9,040 | 8,720 | 366,390 |
| August 20, 2025 | 8,560 | 8,720 | 8,720 | 8,770 | 8,540 | 175,624 |
| August 19, 2025 | 8,590 | 8,710 | 8,710 | 8,770 | 8,520 | 129,838 |
| August 18, 2025 | 8,680 | 8,570 | 8,570 | 8,700 | 8,500 | 124,380 |
| August 14, 2025 | 8,850 | 8,790 | 8,790 | 8,980 | 8,690 | 187,695 |
| August 13, 2025 | 8,660 | 8,810 | 8,810 | 8,840 | 8,640 | 248,404 |
| August 12, 2025 | 8,530 | 8,530 | 8,530 | 8,720 | 8,530 | 139,421 |
| August 11, 2025 | 8,670 | 8,550 | 8,550 | 8,700 | 8,550 | 132,513 |
| August 08, 2025 | 8,700 | 8,620 | 8,620 | 8,790 | 8,560 | 172,570 |
| August 07, 2025 | 8,690 | 8,730 | 8,730 | 8,780 | 8,520 | 225,446 |
| August 06, 2025 | 8,300 | 8,500 | 8,500 | 8,500 | 8,260 | 113,316 |
| August 05, 2025 | 8,410 | 8,370 | 8,370 | 8,500 | 8,330 | 169,968 |
| August 04, 2025 | 8,320 | 8,330 | 8,330 | 8,410 | 8,210 | 196,461 |
| August 01, 2025 | 8,510 | 8,340 | 8,340 | 8,690 | 8,310 | 437,920 |
| July 31, 2025 | 10,380 | 8,780 | 8,780 | 10,390 | 8,720 | 2.04M |
| July 30, 2025 | 9,110 | 9,470 | 9,470 | 9,680 | 8,910 | 1.28M |
| July 29, 2025 | 8,890 | 9,010 | 9,010 | 9,090 | 8,640 | 368,590 |
| July 28, 2025 | 8,800 | 8,900 | 8,900 | 8,930 | 8,610 | 339,587 |
| July 25, 2025 | 8,750 | 8,660 | 8,660 | 8,920 | 8,590 | 434,549 |
| July 24, 2025 | 8,890 | 8,780 | 8,780 | 9,100 | 8,640 | 838,025 |
| July 23, 2025 | 8,620 | 9,040 | 9,040 | 9,590 | 8,600 | 5.02M |
| July 22, 2025 | 8,420 | 8,270 | 8,270 | 8,440 | 8,200 | 98,248 |
| July 21, 2025 | 8,460 | 8,420 | 8,420 | 8,550 | 8,340 | 89,462 |
| July 18, 2025 | 8,520 | 8,470 | 8,470 | 8,600 | 8,450 | 134,084 |