8,790.00
-60(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,850 | 8,790 | 8,790 | 8,870 | 8,700 | 19,860 |
| September 25, 2025 | 9,040 | 8,850 | 8,850 | 9,040 | 8,820 | 15,278 |
| September 24, 2025 | 9,200 | 9,040 | 9,040 | 9,200 | 9,000 | 24,749 |
| September 23, 2025 | 8,990 | 9,200 | 9,200 | 9,200 | 8,860 | 32,043 |
| September 22, 2025 | 8,870 | 8,880 | 8,880 | 8,900 | 8,840 | 14,973 |
| September 19, 2025 | 9,090 | 8,860 | 8,860 | 9,110 | 8,840 | 50,456 |
| September 18, 2025 | 9,050 | 9,100 | 9,100 | 9,140 | 8,920 | 45,679 |
| September 17, 2025 | 8,930 | 9,000 | 9,000 | 9,000 | 8,880 | 23,640 |
| September 16, 2025 | 9,200 | 8,980 | 8,980 | 9,200 | 8,950 | 26,844 |
| September 15, 2025 | 9,000 | 9,020 | 9,020 | 9,060 | 8,900 | 28,620 |
| September 12, 2025 | 9,140 | 9,000 | 9,000 | 9,140 | 8,970 | 23,717 |
| September 11, 2025 | 9,140 | 9,030 | 9,030 | 9,140 | 8,890 | 27,199 |
| September 10, 2025 | 9,050 | 9,000 | 9,000 | 9,070 | 8,950 | 24,272 |
| September 09, 2025 | 8,890 | 9,070 | 9,070 | 9,080 | 8,840 | 38,961 |
| September 08, 2025 | 8,750 | 8,870 | 8,870 | 8,890 | 8,710 | 19,053 |
| September 05, 2025 | 8,790 | 8,800 | 8,800 | 8,840 | 8,730 | 15,272 |
| September 04, 2025 | 8,770 | 8,790 | 8,790 | 8,990 | 8,770 | 14,451 |
| September 03, 2025 | 8,730 | 8,810 | 8,810 | 8,860 | 8,730 | 7,921 |
| September 02, 2025 | 8,800 | 8,800 | 8,800 | 8,850 | 8,710 | 14,400 |
| September 01, 2025 | 8,620 | 8,800 | 8,800 | 8,800 | 8,550 | 27,806 |
| August 29, 2025 | 8,460 | 8,560 | 8,560 | 8,570 | 8,460 | 8,941 |
| August 28, 2025 | 8,430 | 8,540 | 8,540 | 8,550 | 8,380 | 16,011 |
| August 27, 2025 | 8,510 | 8,430 | 8,430 | 8,510 | 8,360 | 28,080 |
| August 26, 2025 | 8,720 | 8,510 | 8,410 | 8,720 | 8,460 | 45,469 |
| August 25, 2025 | 8,610 | 8,670 | 8,670 | 8,730 | 8,550 | 46,480 |
| August 22, 2025 | 8,650 | 8,640 | 8,640 | 8,770 | 8,620 | 15,897 |
| August 21, 2025 | 8,670 | 8,650 | 8,650 | 8,770 | 8,590 | 75,381 |
| August 20, 2025 | 8,590 | 8,670 | 8,670 | 8,670 | 8,440 | 37,932 |
| August 19, 2025 | 8,880 | 8,590 | 8,590 | 8,880 | 8,570 | 100,206 |
| August 18, 2025 | 8,730 | 8,880 | 8,880 | 8,900 | 8,560 | 125,710 |
| August 14, 2025 | 8,400 | 8,770 | 8,770 | 9,480 | 8,320 | 1.01M |
| August 13, 2025 | 8,110 | 7,970 | 7,970 | 8,110 | 7,930 | 22,086 |
| August 12, 2025 | 8,280 | 7,960 | 7,960 | 8,280 | 7,960 | 25,467 |
| August 11, 2025 | 8,120 | 8,130 | 8,130 | 8,180 | 8,020 | 13,587 |
| August 08, 2025 | 8,170 | 8,120 | 8,120 | 8,170 | 8,050 | 8,016 |
| August 07, 2025 | 8,030 | 8,140 | 8,140 | 8,140 | 7,990 | 7,391 |
| August 06, 2025 | 8,050 | 8,020 | 8,020 | 8,110 | 7,980 | 17,799 |
| August 05, 2025 | 7,990 | 8,040 | 8,040 | 8,050 | 7,950 | 8,230 |
| August 04, 2025 | 7,820 | 7,940 | 7,940 | 7,950 | 7,770 | 7,077 |
| August 01, 2025 | 7,920 | 7,820 | 7,820 | 7,940 | 7,820 | 27,308 |
| July 31, 2025 | 7,930 | 8,030 | 8,030 | 8,060 | 7,850 | 20,884 |
| July 30, 2025 | 7,990 | 7,980 | 7,980 | 8,010 | 7,860 | 16,956 |
| July 29, 2025 | 7,810 | 7,850 | 7,850 | 7,920 | 7,700 | 38,323 |
| July 28, 2025 | 7,850 | 7,810 | 7,810 | 7,930 | 7,720 | 52,529 |
| July 25, 2025 | 7,950 | 7,900 | 7,900 | 8,060 | 7,860 | 27,842 |
| July 24, 2025 | 8,280 | 7,940 | 7,940 | 8,280 | 7,940 | 44,362 |
| July 23, 2025 | 8,300 | 8,280 | 8,280 | 8,300 | 8,040 | 27,896 |
| July 22, 2025 | 8,420 | 8,220 | 8,220 | 8,420 | 8,220 | 25,372 |
| July 21, 2025 | 8,440 | 8,440 | 8,440 | 8,470 | 8,300 | 21,213 |
| July 18, 2025 | 8,590 | 8,360 | 8,360 | 8,600 | 8,240 | 50,654 |
| July 17, 2025 | 8,660 | 8,590 | 8,590 | 8,660 | 8,440 | 31,882 |
| July 16, 2025 | 8,680 | 8,580 | 8,580 | 8,700 | 8,500 | 24,244 |
| July 15, 2025 | 8,670 | 8,680 | 8,680 | 8,690 | 8,560 | 14,721 |
| July 14, 2025 | 8,670 | 8,670 | 8,670 | 8,740 | 8,540 | 32,684 |
| July 11, 2025 | 8,490 | 8,670 | 8,670 | 8,670 | 8,440 | 20,674 |
| July 10, 2025 | 8,400 | 8,490 | 8,490 | 8,500 | 8,310 | 20,791 |
| July 09, 2025 | 8,260 | 8,400 | 8,400 | 8,400 | 8,240 | 31,481 |
| July 08, 2025 | 8,100 | 8,260 | 8,260 | 8,260 | 8,040 | 20,181 |
| July 07, 2025 | 8,090 | 8,100 | 8,100 | 8,100 | 7,950 | 15,712 |
| July 04, 2025 | 8,120 | 8,060 | 8,060 | 8,120 | 7,950 | 25,046 |