8,530.00
+80(+0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,490 | 8,450 | 8,450 | 8,640 | 8,400 | 22,307 |
| September 25, 2025 | 8,640 | 8,580 | 8,580 | 8,640 | 8,410 | 14,666 |
| September 24, 2025 | 8,700 | 8,640 | 8,640 | 8,700 | 8,350 | 28,396 |
| September 23, 2025 | 8,840 | 8,770 | 8,770 | 8,900 | 8,600 | 18,057 |
| September 22, 2025 | 8,660 | 8,920 | 8,920 | 9,000 | 8,570 | 24,684 |
| September 19, 2025 | 9,250 | 8,660 | 8,660 | 9,250 | 8,640 | 28,163 |
| September 18, 2025 | 9,060 | 8,990 | 8,990 | 9,190 | 8,860 | 23,529 |
| September 17, 2025 | 9,240 | 9,050 | 9,050 | 9,380 | 9,050 | 17,095 |
| September 16, 2025 | 9,310 | 9,350 | 9,350 | 9,480 | 9,210 | 30,871 |
| September 15, 2025 | 9,210 | 9,400 | 9,400 | 9,470 | 8,900 | 31,506 |
| September 12, 2025 | 9,100 | 9,210 | 9,210 | 9,700 | 9,000 | 262,702 |
| September 11, 2025 | 8,980 | 8,970 | 8,970 | 8,990 | 8,880 | 15,121 |
| September 10, 2025 | 9,020 | 9,050 | 9,050 | 9,060 | 8,600 | 56,491 |
| September 09, 2025 | 8,920 | 9,060 | 9,060 | 9,100 | 8,920 | 12,228 |
| September 08, 2025 | 8,920 | 9,040 | 9,040 | 9,180 | 8,920 | 15,179 |
| September 05, 2025 | 9,100 | 9,040 | 9,040 | 9,150 | 8,890 | 21,349 |
| September 04, 2025 | 9,160 | 9,120 | 9,120 | 9,300 | 8,910 | 12,448 |
| September 03, 2025 | 9,040 | 9,160 | 9,160 | 9,470 | 8,710 | 37,766 |
| September 02, 2025 | 9,000 | 9,110 | 9,110 | 9,250 | 8,830 | 25,586 |
| September 01, 2025 | 9,070 | 9,070 | 9,070 | 9,500 | 9,040 | 34,092 |
| August 29, 2025 | 9,390 | 9,150 | 9,150 | 9,450 | 9,100 | 44,906 |
| August 28, 2025 | 8,840 | 9,240 | 9,240 | 9,360 | 8,740 | 55,483 |
| August 27, 2025 | 8,800 | 8,840 | 8,840 | 8,880 | 8,630 | 27,426 |
| August 26, 2025 | 8,950 | 8,850 | 8,850 | 8,950 | 8,590 | 41,123 |
| August 25, 2025 | 8,480 | 8,920 | 8,920 | 8,960 | 8,430 | 54,046 |
| August 22, 2025 | 8,310 | 8,480 | 8,480 | 8,550 | 8,240 | 62,012 |
| August 21, 2025 | 8,390 | 8,420 | 8,420 | 8,600 | 8,270 | 23,028 |
| August 20, 2025 | 8,550 | 8,460 | 8,460 | 8,600 | 8,120 | 49,030 |
| August 19, 2025 | 8,370 | 8,500 | 8,500 | 8,550 | 8,370 | 25,056 |
| August 18, 2025 | 8,470 | 8,430 | 8,430 | 8,550 | 8,300 | 21,527 |
| August 14, 2025 | 8,270 | 8,440 | 8,440 | 8,480 | 8,200 | 42,811 |
| August 13, 2025 | 8,200 | 8,270 | 8,270 | 8,550 | 8,000 | 200,667 |
| August 12, 2025 | 8,280 | 8,200 | 8,200 | 8,390 | 8,190 | 27,996 |
| August 11, 2025 | 8,600 | 8,200 | 8,200 | 8,600 | 7,970 | 21,840 |
| August 08, 2025 | 8,310 | 8,430 | 8,430 | 8,490 | 8,250 | 43,596 |
| August 07, 2025 | 8,320 | 8,360 | 8,360 | 8,560 | 8,180 | 34,484 |
| August 06, 2025 | 8,240 | 8,410 | 8,410 | 8,570 | 8,150 | 39,846 |
| August 05, 2025 | 8,280 | 8,240 | 8,240 | 8,550 | 8,000 | 38,718 |
| August 04, 2025 | 8,090 | 8,130 | 8,130 | 8,200 | 7,890 | 30,033 |
| August 01, 2025 | 8,170 | 7,850 | 7,850 | 8,190 | 7,840 | 59,179 |
| July 31, 2025 | 8,080 | 8,230 | 8,230 | 8,350 | 7,950 | 19,014 |
| July 30, 2025 | 8,100 | 8,090 | 8,090 | 8,420 | 7,930 | 59,123 |
| July 29, 2025 | 8,150 | 8,050 | 8,050 | 8,210 | 7,970 | 19,970 |
| July 28, 2025 | 8,570 | 8,150 | 8,150 | 8,610 | 8,130 | 47,973 |
| July 25, 2025 | 8,120 | 8,520 | 8,520 | 8,590 | 8,010 | 96,775 |
| July 24, 2025 | 8,280 | 8,190 | 8,190 | 8,340 | 8,030 | 34,542 |
| July 23, 2025 | 7,900 | 8,240 | 8,240 | 8,380 | 7,750 | 75,508 |
| July 22, 2025 | 8,180 | 7,890 | 7,890 | 8,180 | 7,820 | 40,652 |
| July 21, 2025 | 8,220 | 8,050 | 8,050 | 8,220 | 7,970 | 22,947 |
| July 18, 2025 | 8,370 | 8,300 | 8,300 | 8,370 | 8,000 | 43,256 |
| July 17, 2025 | 8,270 | 8,330 | 8,330 | 8,350 | 8,210 | 33,676 |
| July 16, 2025 | 8,400 | 8,270 | 8,270 | 8,400 | 8,240 | 29,887 |
| July 15, 2025 | 8,420 | 8,270 | 8,270 | 8,610 | 8,160 | 33,774 |
| July 14, 2025 | 8,610 | 8,460 | 8,460 | 8,610 | 8,330 | 20,620 |
| July 11, 2025 | 8,690 | 8,430 | 8,430 | 8,690 | 8,300 | 116,091 |
| July 10, 2025 | 8,780 | 8,630 | 8,630 | 8,910 | 8,560 | 37,129 |
| July 09, 2025 | 8,800 | 8,740 | 8,740 | 8,870 | 8,570 | 80,944 |
| July 08, 2025 | 8,610 | 8,820 | 8,820 | 8,820 | 8,560 | 42,497 |
| July 07, 2025 | 8,800 | 8,690 | 8,690 | 8,800 | 8,450 | 49,516 |
| July 04, 2025 | 9,130 | 8,720 | 8,720 | 9,150 | 8,660 | 97,493 |