9,010.00
+910(+11.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,320 | 8,100 | 8,100 | 8,460 | 7,900 | 43,820 |
| September 25, 2025 | 8,050 | 8,310 | 8,310 | 8,500 | 8,050 | 50,794 |
| September 24, 2025 | 7,910 | 8,060 | 8,060 | 8,290 | 7,810 | 35,357 |
| September 23, 2025 | 8,000 | 7,910 | 7,910 | 8,010 | 7,800 | 20,661 |
| September 22, 2025 | 8,120 | 7,910 | 7,910 | 8,250 | 7,900 | 47,871 |
| September 19, 2025 | 8,460 | 8,120 | 8,120 | 8,460 | 8,030 | 56,760 |
| September 18, 2025 | 8,630 | 8,530 | 8,530 | 9,090 | 8,350 | 58,243 |
| September 17, 2025 | 8,230 | 8,530 | 8,530 | 8,540 | 8,100 | 33,893 |
| September 16, 2025 | 8,300 | 8,270 | 8,270 | 8,340 | 8,080 | 35,593 |
| September 15, 2025 | 9,010 | 8,300 | 8,300 | 9,070 | 8,100 | 88,480 |
| September 12, 2025 | 8,670 | 9,010 | 9,010 | 9,190 | 8,670 | 102,691 |
| September 11, 2025 | 8,410 | 8,740 | 8,740 | 9,080 | 8,400 | 111,660 |
| September 10, 2025 | 8,130 | 8,410 | 8,410 | 8,510 | 7,980 | 48,379 |
| September 09, 2025 | 8,500 | 8,190 | 8,190 | 8,500 | 8,100 | 27,474 |
| September 08, 2025 | 7,660 | 8,500 | 8,500 | 8,500 | 7,660 | 155,666 |
| September 05, 2025 | 7,720 | 7,910 | 7,910 | 8,100 | 7,570 | 20,890 |
| September 04, 2025 | 7,730 | 7,720 | 7,720 | 7,750 | 7,400 | 37,357 |
| September 03, 2025 | 7,980 | 7,740 | 7,740 | 8,260 | 7,740 | 54,159 |
| September 02, 2025 | 7,620 | 8,100 | 8,100 | 8,250 | 7,590 | 88,782 |
| September 01, 2025 | 7,140 | 7,660 | 7,660 | 7,880 | 6,960 | 183,588 |
| August 29, 2025 | 7,190 | 6,930 | 6,930 | 7,190 | 6,920 | 30,817 |
| August 28, 2025 | 7,310 | 7,130 | 7,130 | 7,410 | 7,130 | 20,736 |
| August 27, 2025 | 7,390 | 7,310 | 7,310 | 7,390 | 6,950 | 29,625 |
| August 26, 2025 | 7,150 | 7,280 | 7,280 | 7,370 | 7,080 | 21,511 |
| August 25, 2025 | 7,900 | 7,070 | 7,070 | 7,900 | 7,000 | 64,693 |
| August 22, 2025 | 7,520 | 7,800 | 7,800 | 7,850 | 7,520 | 17,400 |
| August 21, 2025 | 7,440 | 7,520 | 7,520 | 7,690 | 7,440 | 17,117 |
| August 20, 2025 | 7,590 | 7,450 | 7,450 | 7,600 | 7,310 | 14,794 |
| August 19, 2025 | 7,560 | 7,630 | 7,630 | 7,690 | 7,400 | 24,118 |
| August 18, 2025 | 7,810 | 7,650 | 7,650 | 7,930 | 7,580 | 11,954 |
| August 14, 2025 | 7,950 | 7,810 | 7,810 | 8,120 | 7,720 | 34,192 |
| August 13, 2025 | 8,050 | 7,910 | 7,910 | 8,090 | 7,900 | 19,777 |
| August 12, 2025 | 8,210 | 7,970 | 7,970 | 8,210 | 7,970 | 16,229 |
| August 11, 2025 | 7,870 | 8,250 | 8,250 | 8,490 | 7,870 | 31,810 |
| August 08, 2025 | 8,240 | 7,990 | 7,990 | 8,340 | 7,990 | 19,604 |
| August 07, 2025 | 8,200 | 8,320 | 8,320 | 8,320 | 7,930 | 30,317 |
| August 06, 2025 | 8,100 | 8,190 | 8,190 | 8,510 | 8,000 | 62,763 |
| August 05, 2025 | 7,480 | 8,100 | 8,100 | 8,500 | 7,390 | 136,092 |
| August 04, 2025 | 7,430 | 7,450 | 7,450 | 7,510 | 7,290 | 9,919 |
| August 01, 2025 | 7,640 | 7,470 | 7,470 | 7,750 | 7,470 | 22,394 |
| July 31, 2025 | 7,300 | 7,640 | 7,640 | 8,180 | 7,300 | 106,421 |
| July 30, 2025 | 7,330 | 7,390 | 7,390 | 7,500 | 7,200 | 21,709 |
| July 29, 2025 | 7,510 | 7,330 | 7,330 | 7,510 | 7,300 | 10,561 |
| July 28, 2025 | 7,370 | 7,450 | 7,450 | 7,550 | 7,220 | 17,501 |
| July 25, 2025 | 7,390 | 7,300 | 7,300 | 7,490 | 7,250 | 13,201 |
| July 24, 2025 | 7,470 | 7,390 | 7,390 | 7,510 | 7,280 | 21,579 |
| July 23, 2025 | 7,620 | 7,500 | 7,500 | 7,660 | 7,350 | 30,117 |
| July 22, 2025 | 7,890 | 7,620 | 7,620 | 8,350 | 7,570 | 42,552 |
| July 21, 2025 | 7,690 | 7,890 | 7,890 | 7,990 | 7,500 | 25,063 |
| July 18, 2025 | 8,040 | 7,690 | 7,690 | 8,210 | 7,550 | 34,744 |
| July 17, 2025 | 8,230 | 7,950 | 7,950 | 8,290 | 7,910 | 39,548 |
| July 16, 2025 | 7,100 | 8,210 | 8,210 | 8,700 | 7,100 | 347,351 |
| July 15, 2025 | 7,340 | 7,120 | 7,120 | 7,350 | 7,100 | 23,450 |
| July 14, 2025 | 7,350 | 7,340 | 7,340 | 7,500 | 7,260 | 24,503 |
| July 11, 2025 | 7,200 | 7,330 | 7,330 | 7,360 | 7,000 | 38,060 |
| July 10, 2025 | 7,390 | 7,210 | 7,210 | 7,390 | 6,960 | 27,220 |
| July 09, 2025 | 7,440 | 7,370 | 7,370 | 7,540 | 7,360 | 14,050 |
| July 08, 2025 | 7,500 | 7,440 | 7,440 | 7,500 | 7,370 | 8,550 |
| July 07, 2025 | 7,360 | 7,440 | 7,440 | 7,570 | 7,290 | 10,743 |
| July 04, 2025 | 7,480 | 7,360 | 7,360 | 7,480 | 7,230 | 17,725 |