8,410.00
-70(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,500 | 8,410 | 8,410 | 8,500 | 8,340 | 24,760 |
| September 25, 2025 | 8,500 | 8,480 | 8,480 | 8,550 | 8,480 | 9,496 |
| September 24, 2025 | 8,670 | 8,570 | 8,570 | 8,800 | 8,470 | 29,317 |
| September 23, 2025 | 8,910 | 8,670 | 8,670 | 8,950 | 8,570 | 23,346 |
| September 22, 2025 | 8,990 | 8,750 | 8,750 | 8,990 | 8,720 | 9,415 |
| September 19, 2025 | 8,920 | 8,720 | 8,720 | 8,920 | 8,700 | 20,195 |
| September 18, 2025 | 8,840 | 8,790 | 8,790 | 8,850 | 8,740 | 12,849 |
| September 17, 2025 | 8,850 | 8,800 | 8,800 | 8,990 | 8,780 | 16,927 |
| September 16, 2025 | 9,050 | 8,890 | 8,890 | 9,100 | 8,870 | 17,043 |
| September 15, 2025 | 8,870 | 8,950 | 8,950 | 9,060 | 8,850 | 27,174 |
| September 12, 2025 | 8,800 | 8,870 | 8,870 | 8,940 | 8,760 | 28,173 |
| September 11, 2025 | 8,800 | 8,800 | 8,800 | 8,860 | 8,710 | 19,690 |
| September 10, 2025 | 8,660 | 8,800 | 8,800 | 8,890 | 8,650 | 24,402 |
| September 09, 2025 | 8,530 | 8,680 | 8,680 | 8,680 | 8,530 | 16,228 |
| September 08, 2025 | 8,500 | 8,560 | 8,560 | 8,610 | 8,480 | 28,236 |
| September 05, 2025 | 8,600 | 8,560 | 8,560 | 8,600 | 8,510 | 8,594 |
| September 04, 2025 | 8,560 | 8,600 | 8,600 | 8,610 | 8,540 | 6,457 |
| September 03, 2025 | 8,450 | 8,560 | 8,560 | 8,560 | 8,440 | 16,645 |
| September 02, 2025 | 8,500 | 8,520 | 8,520 | 8,610 | 8,420 | 13,818 |
| September 01, 2025 | 8,620 | 8,490 | 8,490 | 8,700 | 8,490 | 19,218 |
| August 29, 2025 | 8,730 | 8,680 | 8,680 | 8,850 | 8,610 | 14,530 |
| August 28, 2025 | 8,610 | 8,730 | 8,730 | 8,740 | 8,570 | 18,644 |
| August 27, 2025 | 8,700 | 8,630 | 8,630 | 8,720 | 8,600 | 19,875 |
| August 26, 2025 | 8,780 | 8,700 | 8,700 | 8,820 | 8,680 | 18,549 |
| August 25, 2025 | 8,640 | 8,780 | 8,780 | 8,810 | 8,640 | 18,244 |
| August 22, 2025 | 8,660 | 8,640 | 8,640 | 8,800 | 8,640 | 10,243 |
| August 21, 2025 | 8,750 | 8,660 | 8,660 | 8,750 | 8,610 | 6,278 |
| August 20, 2025 | 8,700 | 8,640 | 8,640 | 8,750 | 8,470 | 30,171 |
| August 19, 2025 | 8,800 | 8,790 | 8,790 | 8,820 | 8,690 | 21,135 |
| August 18, 2025 | 8,920 | 8,800 | 8,800 | 8,930 | 8,770 | 14,499 |
| August 14, 2025 | 9,130 | 8,870 | 8,870 | 9,130 | 8,820 | 17,040 |
| August 13, 2025 | 8,970 | 8,900 | 8,900 | 8,990 | 8,800 | 26,183 |
| August 12, 2025 | 9,150 | 8,960 | 8,960 | 9,150 | 8,900 | 27,681 |
| August 11, 2025 | 9,190 | 8,940 | 8,940 | 9,190 | 8,890 | 22,692 |
| August 08, 2025 | 9,030 | 9,030 | 9,030 | 9,160 | 9,000 | 20,088 |
| August 07, 2025 | 9,250 | 9,100 | 9,100 | 9,250 | 9,010 | 28,249 |
| August 06, 2025 | 9,150 | 9,150 | 9,150 | 9,200 | 9,010 | 23,911 |
| August 05, 2025 | 8,960 | 9,060 | 9,060 | 9,260 | 8,960 | 23,568 |
| August 04, 2025 | 9,340 | 9,000 | 9,000 | 9,340 | 8,840 | 30,283 |
| August 01, 2025 | 9,380 | 8,970 | 8,970 | 9,380 | 8,880 | 58,859 |
| July 31, 2025 | 9,360 | 9,290 | 9,290 | 9,390 | 9,160 | 31,333 |
| July 30, 2025 | 9,400 | 9,360 | 9,360 | 9,520 | 9,270 | 30,122 |
| July 29, 2025 | 9,450 | 9,380 | 9,380 | 9,450 | 9,300 | 23,936 |
| July 28, 2025 | 9,810 | 9,450 | 9,450 | 9,810 | 9,330 | 49,485 |
| July 25, 2025 | 9,710 | 9,630 | 9,630 | 9,850 | 9,620 | 38,491 |
| July 24, 2025 | 9,870 | 9,710 | 9,710 | 9,990 | 9,650 | 41,795 |
| July 23, 2025 | 10,000 | 9,830 | 9,830 | 10,050 | 9,750 | 50,008 |
| July 22, 2025 | 10,100 | 10,000 | 10,000 | 10,190 | 9,930 | 60,328 |
| July 21, 2025 | 10,020 | 10,110 | 10,110 | 10,260 | 10,020 | 21,674 |
| July 18, 2025 | 10,300 | 10,100 | 10,100 | 10,390 | 10,010 | 50,666 |
| July 17, 2025 | 10,400 | 10,300 | 10,300 | 10,470 | 10,150 | 49,016 |
| July 16, 2025 | 10,630 | 10,430 | 10,430 | 10,650 | 10,320 | 53,622 |
| July 15, 2025 | 10,900 | 10,630 | 10,630 | 10,900 | 10,580 | 36,863 |
| July 14, 2025 | 11,070 | 10,900 | 10,900 | 11,100 | 10,360 | 64,344 |
| July 11, 2025 | 10,880 | 11,060 | 11,060 | 11,210 | 10,700 | 135,501 |
| July 10, 2025 | 10,640 | 10,880 | 10,880 | 10,900 | 10,370 | 126,727 |
| July 09, 2025 | 10,280 | 10,490 | 10,490 | 10,510 | 10,160 | 46,666 |
| July 08, 2025 | 9,950 | 10,190 | 10,190 | 10,210 | 9,950 | 24,749 |
| July 07, 2025 | 9,890 | 9,950 | 9,950 | 10,130 | 9,890 | 23,924 |
| July 04, 2025 | 10,270 | 9,980 | 9,980 | 10,380 | 9,980 | 59,695 |