8,850.00
-20(-0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 8,920 | 8,850 | 8,850 | 8,940 | 8,850 | 135,864 | 
| October 29, 2025 | 8,920 | 8,870 | 8,870 | 8,930 | 8,860 | 113,926 | 
| October 28, 2025 | 8,920 | 8,900 | 8,900 | 9,170 | 8,890 | 142,104 | 
| October 27, 2025 | 8,920 | 8,920 | 8,920 | 8,980 | 8,900 | 115,906 | 
| October 24, 2025 | 9,010 | 8,930 | 8,930 | 9,020 | 8,930 | 143,004 | 
| October 23, 2025 | 9,010 | 8,990 | 8,990 | 9,070 | 8,980 | 68,112 | 
| October 22, 2025 | 9,010 | 8,990 | 8,990 | 9,020 | 8,970 | 96,973 | 
| October 21, 2025 | 9,040 | 9,000 | 9,000 | 9,070 | 8,980 | 88,244 | 
| October 20, 2025 | 9,020 | 9,000 | 9,000 | 9,020 | 8,980 | 73,759 | 
| October 17, 2025 | 9,030 | 9,010 | 9,010 | 9,060 | 8,990 | 118,543 | 
| October 16, 2025 | 9,070 | 9,060 | 9,060 | 9,090 | 9,000 | 97,270 | 
| October 15, 2025 | 9,100 | 9,050 | 9,050 | 9,110 | 9,030 | 85,345 | 
| October 14, 2025 | 9,120 | 9,070 | 9,070 | 9,130 | 9,030 | 78,103 | 
| October 13, 2025 | 9,110 | 9,050 | 9,050 | 9,150 | 9,050 | 133,953 | 
| October 10, 2025 | 9,210 | 9,150 | 9,150 | 9,220 | 9,120 | 144,026 | 
| October 02, 2025 | 9,280 | 9,200 | 9,200 | 9,300 | 9,190 | 136,471 | 
| October 01, 2025 | 9,290 | 9,220 | 9,220 | 9,330 | 9,220 | 86,540 | 
| September 30, 2025 | 9,340 | 9,270 | 9,270 | 9,350 | 9,240 | 51,824 | 
| September 29, 2025 | 9,320 | 9,320 | 9,320 | 9,340 | 9,260 | 49,703 | 
| September 26, 2025 | 9,340 | 9,270 | 9,270 | 9,350 | 9,260 | 70,965 | 
| September 25, 2025 | 9,340 | 9,340 | 9,340 | 9,360 | 9,300 | 75,041 | 
| September 24, 2025 | 9,370 | 9,320 | 9,320 | 9,400 | 9,310 | 107,455 | 
| September 23, 2025 | 9,410 | 9,360 | 9,360 | 9,410 | 9,350 | 60,234 | 
| September 22, 2025 | 9,530 | 9,360 | 9,360 | 9,530 | 9,330 | 192,295 | 
| September 19, 2025 | 9,490 | 9,580 | 9,580 | 9,580 | 9,440 | 359,410 | 
| September 18, 2025 | 9,530 | 9,490 | 9,490 | 9,530 | 9,470 | 66,284 | 
| September 17, 2025 | 9,470 | 9,490 | 9,490 | 9,490 | 9,430 | 68,304 | 
| September 16, 2025 | 9,510 | 9,470 | 9,470 | 9,550 | 9,440 | 112,042 | 
| September 15, 2025 | 9,560 | 9,550 | 9,550 | 9,570 | 9,500 | 59,653 | 
| September 12, 2025 | 9,520 | 9,560 | 9,560 | 9,560 | 9,500 | 64,835 | 
| September 11, 2025 | 9,560 | 9,540 | 9,540 | 9,560 | 9,490 | 56,555 | 
| September 10, 2025 | 9,520 | 9,530 | 9,530 | 9,550 | 9,490 | 57,440 | 
| September 09, 2025 | 9,560 | 9,500 | 9,500 | 9,580 | 9,500 | 28,050 | 
| September 08, 2025 | 9,560 | 9,510 | 9,510 | 9,580 | 9,500 | 40,670 | 
| September 05, 2025 | 9,550 | 9,560 | 9,560 | 9,590 | 9,530 | 39,689 | 
| September 04, 2025 | 9,460 | 9,580 | 9,580 | 9,580 | 9,440 | 29,667 | 
| September 03, 2025 | 9,420 | 9,420 | 9,420 | 9,450 | 9,400 | 24,557 | 
| September 02, 2025 | 9,430 | 9,400 | 9,400 | 9,470 | 9,380 | 37,605 | 
| September 01, 2025 | 9,600 | 9,400 | 9,400 | 9,600 | 9,400 | 41,119 | 
| August 29, 2025 | 9,600 | 9,480 | 9,480 | 9,600 | 9,480 | 44,089 | 
| August 28, 2025 | 9,550 | 9,610 | 9,610 | 9,610 | 9,510 | 26,262 | 
| August 27, 2025 | 9,630 | 9,610 | 9,610 | 9,630 | 9,530 | 49,727 | 
| August 26, 2025 | 9,590 | 9,690 | 9,690 | 9,690 | 9,550 | 112,041 | 
| August 25, 2025 | 9,610 | 9,670 | 9,670 | 9,680 | 9,580 | 55,599 | 
| August 22, 2025 | 9,500 | 9,650 | 9,650 | 9,660 | 9,460 | 215,974 | 
| August 21, 2025 | 9,530 | 9,550 | 9,550 | 9,550 | 9,490 | 51,828 | 
| August 20, 2025 | 9,460 | 9,540 | 9,540 | 9,550 | 9,410 | 69,267 | 
| August 19, 2025 | 9,540 | 9,550 | 9,550 | 9,600 | 9,470 | 85,075 | 
| August 18, 2025 | 9,550 | 9,530 | 9,530 | 9,550 | 9,480 | 52,045 | 
| August 14, 2025 | 9,680 | 9,560 | 9,560 | 9,680 | 9,490 | 71,642 | 
| August 13, 2025 | 9,420 | 9,530 | 9,530 | 9,540 | 9,360 | 94,886 | 
| August 12, 2025 | 9,370 | 9,380 | 9,380 | 9,460 | 9,370 | 77,180 | 
| August 11, 2025 | 9,490 | 9,420 | 9,420 | 9,520 | 9,400 | 58,697 | 
| August 08, 2025 | 9,500 | 9,460 | 9,460 | 9,560 | 9,450 | 68,554 | 
| August 07, 2025 | 9,550 | 9,510 | 9,510 | 9,550 | 9,470 | 47,905 | 
| August 06, 2025 | 9,430 | 9,540 | 9,540 | 9,570 | 9,430 | 112,113 | 
| August 05, 2025 | 9,470 | 9,430 | 9,430 | 9,500 | 9,410 | 73,556 | 
| August 04, 2025 | 9,290 | 9,500 | 9,500 | 9,500 | 9,200 | 96,198 | 
| August 01, 2025 | 9,560 | 9,290 | 9,290 | 9,560 | 9,290 | 122,157 | 
| July 31, 2025 | 9,510 | 9,480 | 9,480 | 9,530 | 9,440 | 66,946 |