8,390.00
+50(+0.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,350 | 8,390 | 8,390 | 8,420 | 8,300 | 12,633 |
| September 26, 2025 | 8,380 | 8,340 | 8,340 | 8,380 | 8,160 | 22,686 |
| September 25, 2025 | 8,520 | 8,400 | 8,400 | 8,520 | 8,350 | 19,206 |
| September 24, 2025 | 8,560 | 8,510 | 8,510 | 8,590 | 8,450 | 13,647 |
| September 23, 2025 | 8,460 | 8,560 | 8,560 | 8,600 | 8,460 | 13,852 |
| September 22, 2025 | 8,640 | 8,560 | 8,560 | 8,700 | 8,540 | 2,738 |
| September 19, 2025 | 8,600 | 8,620 | 8,620 | 8,640 | 8,500 | 8,703 |
| September 18, 2025 | 8,590 | 8,580 | 8,580 | 8,670 | 8,540 | 5,730 |
| September 17, 2025 | 8,620 | 8,590 | 8,590 | 8,620 | 8,480 | 21,986 |
| September 16, 2025 | 8,710 | 8,640 | 8,640 | 8,710 | 8,620 | 7,849 |
| September 15, 2025 | 8,790 | 8,710 | 8,710 | 8,790 | 8,570 | 17,499 |
| September 12, 2025 | 8,750 | 8,740 | 8,740 | 8,780 | 8,620 | 27,946 |
| September 11, 2025 | 8,750 | 8,780 | 8,780 | 8,780 | 8,640 | 9,653 |
| September 10, 2025 | 8,750 | 8,720 | 8,720 | 8,770 | 8,640 | 8,553 |
| September 09, 2025 | 8,720 | 8,750 | 8,750 | 8,750 | 8,630 | 9,477 |
| September 08, 2025 | 8,750 | 8,730 | 8,730 | 8,760 | 8,600 | 31,348 |
| September 05, 2025 | 8,630 | 8,740 | 8,740 | 8,740 | 8,520 | 11,866 |
| September 04, 2025 | 8,470 | 8,620 | 8,620 | 8,650 | 8,470 | 7,293 |
| September 03, 2025 | 8,480 | 8,470 | 8,470 | 8,480 | 8,260 | 10,611 |
| September 02, 2025 | 8,510 | 8,480 | 8,480 | 8,650 | 8,460 | 8,480 |
| September 01, 2025 | 8,420 | 8,500 | 8,500 | 8,510 | 8,360 | 8,924 |
| August 29, 2025 | 8,470 | 8,480 | 8,480 | 8,540 | 8,410 | 13,377 |
| August 28, 2025 | 8,320 | 8,460 | 8,460 | 8,460 | 8,280 | 20,128 |
| August 27, 2025 | 8,520 | 8,300 | 8,300 | 8,540 | 8,280 | 48,363 |
| August 26, 2025 | 8,660 | 8,570 | 8,570 | 8,780 | 8,530 | 25,397 |
| August 25, 2025 | 8,620 | 8,650 | 8,650 | 8,680 | 8,560 | 10,086 |
| August 22, 2025 | 8,680 | 8,550 | 8,550 | 8,690 | 8,550 | 9,596 |
| August 21, 2025 | 8,610 | 8,680 | 8,680 | 8,680 | 8,550 | 7,232 |
| August 20, 2025 | 8,590 | 8,560 | 8,560 | 8,600 | 8,390 | 15,929 |
| August 19, 2025 | 8,720 | 8,690 | 8,690 | 8,720 | 8,600 | 16,035 |
| August 18, 2025 | 8,850 | 8,720 | 8,720 | 8,850 | 8,650 | 13,004 |
| August 14, 2025 | 8,900 | 8,820 | 8,820 | 8,960 | 8,700 | 16,469 |
| August 13, 2025 | 8,990 | 8,860 | 8,860 | 8,990 | 8,830 | 14,826 |
| August 12, 2025 | 9,150 | 8,920 | 8,920 | 9,150 | 8,860 | 17,699 |
| August 11, 2025 | 9,190 | 9,000 | 9,000 | 9,200 | 8,980 | 24,750 |
| August 08, 2025 | 9,260 | 9,180 | 9,180 | 9,260 | 9,100 | 16,977 |
| August 07, 2025 | 9,370 | 9,260 | 9,260 | 9,370 | 9,210 | 3,443 |
| August 06, 2025 | 9,200 | 9,280 | 9,280 | 9,400 | 9,170 | 7,814 |
| August 05, 2025 | 9,230 | 9,200 | 9,200 | 9,300 | 9,130 | 13,876 |
| August 04, 2025 | 9,130 | 9,240 | 9,240 | 9,270 | 9,040 | 10,463 |
| August 01, 2025 | 9,590 | 9,070 | 9,070 | 9,590 | 8,960 | 29,858 |
| July 31, 2025 | 9,480 | 9,590 | 9,590 | 9,610 | 9,440 | 17,973 |
| July 30, 2025 | 9,600 | 9,460 | 9,460 | 9,600 | 9,460 | 11,992 |
| July 29, 2025 | 9,690 | 9,680 | 9,680 | 9,860 | 9,460 | 16,977 |
| July 28, 2025 | 9,970 | 9,690 | 9,690 | 10,040 | 9,650 | 20,341 |
| July 25, 2025 | 10,040 | 9,880 | 9,880 | 10,040 | 9,770 | 10,091 |
| July 24, 2025 | 10,040 | 9,950 | 9,950 | 10,040 | 9,810 | 21,295 |
| July 23, 2025 | 10,100 | 9,830 | 9,830 | 10,100 | 9,770 | 23,267 |
| July 22, 2025 | 9,950 | 9,850 | 9,850 | 10,080 | 9,800 | 15,093 |
| July 21, 2025 | 9,660 | 9,950 | 9,950 | 10,090 | 9,600 | 50,845 |
| July 18, 2025 | 9,700 | 9,660 | 9,660 | 9,730 | 9,500 | 24,367 |
| July 17, 2025 | 9,650 | 9,670 | 9,670 | 9,730 | 9,550 | 21,461 |
| July 16, 2025 | 9,610 | 9,640 | 9,640 | 9,640 | 9,460 | 11,064 |
| July 15, 2025 | 9,650 | 9,610 | 9,610 | 9,650 | 9,450 | 17,268 |
| July 14, 2025 | 9,550 | 9,610 | 9,610 | 9,650 | 9,450 | 15,836 |
| July 11, 2025 | 9,550 | 9,560 | 9,560 | 9,640 | 9,460 | 16,752 |
| July 10, 2025 | 9,510 | 9,550 | 9,550 | 9,550 | 9,360 | 29,430 |
| July 09, 2025 | 9,430 | 9,510 | 9,510 | 9,650 | 9,370 | 45,194 |
| July 08, 2025 | 9,560 | 9,420 | 9,420 | 9,590 | 9,360 | 28,702 |
| July 07, 2025 | 9,570 | 9,490 | 9,490 | 9,600 | 9,360 | 30,429 |