9,100.00
+80(+0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9,150 | 9,100 | 9,100 | 9,320 | 8,970 | 109,550 |
| September 26, 2025 | 9,190 | 9,020 | 9,020 | 9,220 | 9,010 | 123,989 |
| September 25, 2025 | 9,200 | 9,180 | 9,180 | 9,220 | 9,110 | 66,855 |
| September 24, 2025 | 9,470 | 9,230 | 9,230 | 9,480 | 9,190 | 121,631 |
| September 23, 2025 | 9,690 | 9,480 | 9,480 | 9,700 | 9,370 | 120,012 |
| September 22, 2025 | 9,640 | 9,640 | 9,640 | 9,720 | 9,480 | 125,514 |
| September 19, 2025 | 9,760 | 9,630 | 9,630 | 9,770 | 9,630 | 98,482 |
| September 18, 2025 | 9,760 | 9,760 | 9,760 | 9,780 | 9,600 | 149,640 |
| September 17, 2025 | 9,990 | 9,670 | 9,670 | 9,990 | 9,660 | 131,168 |
| September 16, 2025 | 10,010 | 9,990 | 9,990 | 10,040 | 9,830 | 189,250 |
| September 15, 2025 | 9,810 | 10,000 | 10,000 | 10,100 | 9,730 | 374,975 |
| September 12, 2025 | 9,860 | 9,660 | 9,660 | 9,870 | 9,620 | 146,989 |
| September 11, 2025 | 9,710 | 9,620 | 9,620 | 9,820 | 9,490 | 539,456 |
| September 10, 2025 | 9,790 | 9,780 | 9,780 | 9,840 | 9,620 | 285,395 |
| September 09, 2025 | 9,590 | 9,680 | 9,680 | 9,700 | 9,300 | 447,747 |
| September 08, 2025 | 8,620 | 9,300 | 9,300 | 9,400 | 8,610 | 656,234 |
| September 05, 2025 | 8,690 | 8,620 | 8,620 | 8,700 | 8,540 | 41,250 |
| September 04, 2025 | 8,730 | 8,650 | 8,650 | 8,730 | 8,550 | 101,321 |
| September 03, 2025 | 8,730 | 8,650 | 8,650 | 8,730 | 8,630 | 43,230 |
| September 02, 2025 | 8,780 | 8,730 | 8,730 | 8,780 | 8,620 | 63,588 |
| September 01, 2025 | 8,760 | 8,720 | 8,720 | 8,760 | 8,630 | 87,118 |
| August 29, 2025 | 8,800 | 8,700 | 8,700 | 8,880 | 8,680 | 50,398 |
| August 28, 2025 | 8,640 | 8,800 | 8,800 | 8,880 | 8,540 | 114,487 |
| August 27, 2025 | 8,680 | 8,660 | 8,660 | 8,680 | 8,540 | 71,039 |
| August 26, 2025 | 8,670 | 8,650 | 8,650 | 8,670 | 8,570 | 53,340 |
| August 25, 2025 | 8,530 | 8,670 | 8,670 | 8,740 | 8,530 | 56,166 |
| August 22, 2025 | 8,500 | 8,490 | 8,490 | 8,700 | 8,480 | 64,072 |
| August 21, 2025 | 8,530 | 8,500 | 8,500 | 8,620 | 8,430 | 53,889 |
| August 20, 2025 | 8,650 | 8,530 | 8,530 | 8,720 | 8,300 | 133,254 |
| August 19, 2025 | 8,860 | 8,730 | 8,730 | 8,860 | 8,670 | 128,559 |
| August 18, 2025 | 8,800 | 8,860 | 8,860 | 8,890 | 8,690 | 140,689 |
| August 14, 2025 | 8,800 | 8,760 | 8,760 | 8,840 | 8,700 | 38,813 |
| August 13, 2025 | 8,920 | 8,790 | 8,790 | 8,920 | 8,730 | 88,311 |
| August 12, 2025 | 8,660 | 8,800 | 8,800 | 9,030 | 8,660 | 145,282 |
| August 11, 2025 | 8,800 | 8,670 | 8,670 | 8,800 | 8,570 | 78,436 |
| August 08, 2025 | 8,810 | 8,780 | 8,780 | 8,860 | 8,750 | 50,443 |
| August 07, 2025 | 8,790 | 8,810 | 8,810 | 8,830 | 8,700 | 68,660 |
| August 06, 2025 | 8,580 | 8,730 | 8,730 | 8,750 | 8,580 | 53,516 |
| August 05, 2025 | 8,620 | 8,680 | 8,680 | 8,720 | 8,570 | 107,227 |
| August 04, 2025 | 8,260 | 8,520 | 8,520 | 8,560 | 8,260 | 93,758 |
| August 01, 2025 | 8,600 | 8,290 | 8,290 | 8,600 | 8,250 | 299,066 |
| July 31, 2025 | 8,760 | 8,700 | 8,700 | 8,880 | 8,650 | 103,855 |
| July 30, 2025 | 8,740 | 8,750 | 8,750 | 8,830 | 8,600 | 130,517 |
| July 29, 2025 | 8,580 | 8,740 | 8,740 | 8,740 | 8,490 | 178,572 |
| July 28, 2025 | 9,100 | 8,560 | 8,560 | 9,100 | 8,560 | 394,391 |
| July 25, 2025 | 9,070 | 9,100 | 9,100 | 9,350 | 9,050 | 128,643 |
| July 24, 2025 | 9,410 | 9,070 | 9,070 | 9,520 | 9,010 | 352,712 |
| July 23, 2025 | 9,540 | 9,370 | 9,370 | 9,540 | 9,250 | 224,769 |
| July 22, 2025 | 9,720 | 9,540 | 9,540 | 9,760 | 9,440 | 306,701 |
| July 21, 2025 | 9,690 | 9,660 | 9,660 | 9,770 | 9,510 | 286,038 |
| July 18, 2025 | 10,100 | 9,740 | 9,740 | 10,120 | 9,620 | 355,079 |
| July 17, 2025 | 10,190 | 10,060 | 10,060 | 10,250 | 9,880 | 387,774 |
| July 16, 2025 | 10,260 | 10,170 | 10,170 | 10,320 | 10,000 | 503,977 |
| July 15, 2025 | 10,750 | 10,450 | 10,450 | 10,800 | 10,200 | 497,941 |
| July 14, 2025 | 10,390 | 10,670 | 10,670 | 10,670 | 10,090 | 503,106 |
| July 11, 2025 | 10,050 | 10,280 | 10,280 | 10,370 | 9,920 | 676,128 |
| July 10, 2025 | 9,620 | 9,890 | 9,890 | 10,080 | 9,490 | 686,230 |
| July 09, 2025 | 9,250 | 9,570 | 9,570 | 9,680 | 9,000 | 739,188 |
| July 08, 2025 | 8,300 | 9,110 | 9,110 | 9,110 | 8,300 | 776,648 |
| July 07, 2025 | 8,130 | 8,350 | 8,350 | 8,460 | 8,130 | 172,535 |