9,810.00
+380(+4.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9,350 | 9,810 | 9,810 | 9,850 | 9,330 | 2.32M |
| October 01, 2025 | 9,560 | 9,430 | 9,430 | 9,580 | 9,320 | 1.59M |
| September 30, 2025 | 9,200 | 9,080 | 9,080 | 9,220 | 8,990 | 732,844 |
| September 29, 2025 | 9,220 | 9,300 | 9,300 | 9,420 | 9,200 | 628,418 |
| September 26, 2025 | 9,180 | 9,100 | 9,100 | 9,320 | 9,030 | 902,725 |
| September 25, 2025 | 9,280 | 9,200 | 9,200 | 9,420 | 9,100 | 1.16M |
| September 24, 2025 | 9,460 | 9,270 | 9,270 | 9,470 | 9,210 | 1.74M |
| September 23, 2025 | 9,530 | 9,850 | 9,850 | 9,870 | 9,250 | 4.13M |
| September 22, 2025 | 9,060 | 9,090 | 9,090 | 9,140 | 8,940 | 1.43M |
| September 19, 2025 | 8,690 | 8,740 | 8,740 | 8,820 | 8,660 | 597,718 |
| September 18, 2025 | 8,700 | 8,690 | 8,690 | 8,720 | 8,610 | 473,795 |
| September 17, 2025 | 8,560 | 8,690 | 8,690 | 8,740 | 8,510 | 620,446 |
| September 16, 2025 | 8,520 | 8,530 | 8,530 | 8,620 | 8,500 | 442,307 |
| September 15, 2025 | 8,560 | 8,520 | 8,520 | 8,600 | 8,430 | 829,904 |
| September 12, 2025 | 8,650 | 8,700 | 8,700 | 8,720 | 8,510 | 657,479 |
| September 11, 2025 | 8,930 | 8,680 | 8,680 | 8,990 | 8,660 | 1.04M |
| September 10, 2025 | 8,710 | 8,840 | 8,840 | 8,860 | 8,670 | 520,107 |
| September 09, 2025 | 8,670 | 8,670 | 8,670 | 8,740 | 8,640 | 483,070 |
| September 08, 2025 | 8,680 | 8,680 | 8,680 | 8,780 | 8,600 | 793,103 |
| September 05, 2025 | 8,900 | 8,750 | 8,750 | 8,930 | 8,700 | 759,249 |
| September 04, 2025 | 8,890 | 8,930 | 8,930 | 8,950 | 8,770 | 857,353 |
| September 03, 2025 | 8,880 | 8,830 | 8,830 | 9,040 | 8,770 | 1.16M |
| September 02, 2025 | 8,950 | 8,910 | 8,910 | 9,040 | 8,800 | 696,339 |
| September 01, 2025 | 9,000 | 8,950 | 8,950 | 9,130 | 8,920 | 1.13M |
| August 29, 2025 | 9,660 | 9,280 | 9,280 | 9,680 | 9,240 | 1.52M |
| August 28, 2025 | 9,710 | 9,700 | 9,700 | 9,860 | 9,570 | 1.12M |
| August 27, 2025 | 9,940 | 9,780 | 9,780 | 10,060 | 9,630 | 1.64M |
| August 26, 2025 | 10,870 | 9,700 | 9,700 | 10,880 | 9,630 | 6.31M |
| August 25, 2025 | 9,940 | 10,120 | 10,120 | 10,250 | 9,820 | 1.58M |
| August 22, 2025 | 9,540 | 9,830 | 9,830 | 9,920 | 9,540 | 1.24M |
| August 21, 2025 | 10,020 | 9,660 | 9,660 | 10,170 | 9,580 | 2.21M |
| August 20, 2025 | 9,930 | 10,070 | 10,070 | 10,130 | 9,840 | 1.16M |
| August 19, 2025 | 10,370 | 10,170 | 10,170 | 10,460 | 10,160 | 1.25M |
| August 18, 2025 | 10,310 | 10,490 | 10,490 | 10,680 | 10,020 | 2.06M |
| August 14, 2025 | 10,380 | 10,450 | 10,450 | 10,540 | 10,270 | 2.04M |
| August 13, 2025 | 10,630 | 10,580 | 10,580 | 10,770 | 10,430 | 2.44M |
| August 12, 2025 | 10,130 | 10,730 | 10,730 | 10,950 | 10,110 | 9.38M |
| August 11, 2025 | 10,350 | 10,210 | 10,210 | 10,360 | 10,090 | 1.81M |
| August 08, 2025 | 10,300 | 10,030 | 10,030 | 10,840 | 9,950 | 10.32M |
| August 07, 2025 | 9,960 | 9,990 | 9,990 | 10,140 | 9,960 | 1.13M |
| August 06, 2025 | 10,170 | 9,950 | 9,950 | 10,190 | 9,725 | 1.99M |
| August 05, 2025 | 10,290 | 10,310 | 10,310 | 10,330 | 10,060 | 1.69M |
| August 04, 2025 | 10,170 | 10,230 | 10,230 | 10,330 | 9,900 | 2.94M |
| August 01, 2025 | 9,760 | 10,420 | 10,420 | 10,640 | 9,730 | 7.94M |
| July 31, 2025 | 9,380 | 9,950 | 9,950 | 10,290 | 9,230 | 14.07M |
| July 30, 2025 | 9,030 | 8,950 | 8,950 | 9,170 | 8,890 | 797,775 |
| July 29, 2025 | 9,070 | 8,900 | 8,900 | 9,120 | 8,880 | 1.22M |
| July 28, 2025 | 8,770 | 8,700 | 8,700 | 8,980 | 8,650 | 939,250 |
| July 25, 2025 | 8,800 | 9,010 | 9,010 | 9,220 | 8,800 | 958,429 |
| July 24, 2025 | 9,110 | 8,820 | 8,820 | 9,150 | 8,760 | 995,198 |
| July 23, 2025 | 9,100 | 9,110 | 9,110 | 9,190 | 8,990 | 606,153 |
| July 22, 2025 | 9,630 | 9,200 | 9,200 | 9,780 | 9,050 | 2.31M |
| July 21, 2025 | 9,000 | 9,140 | 9,140 | 9,240 | 8,900 | 1.18M |
| July 18, 2025 | 9,300 | 9,320 | 9,320 | 9,330 | 9,150 | 482,686 |
| July 17, 2025 | 9,280 | 9,270 | 9,270 | 9,360 | 9,130 | 799,883 |
| July 16, 2025 | 9,450 | 9,320 | 9,320 | 9,530 | 9,310 | 647,336 |
| July 15, 2025 | 9,670 | 9,540 | 9,540 | 9,710 | 9,400 | 981,433 |
| July 14, 2025 | 9,900 | 9,700 | 9,700 | 10,060 | 9,630 | 931,316 |
| July 11, 2025 | 10,040 | 9,800 | 9,800 | 10,050 | 9,720 | 1.92M |
| July 10, 2025 | 9,480 | 9,700 | 9,700 | 9,800 | 9,400 | 1.26M |