9,680.00
+40(+0.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 9,820 | 9,680 | 9,680 | 10,000 | 9,610 | 312,829 |
| October 01, 2025 | 9,110 | 9,640 | 9,640 | 9,780 | 9,110 | 463,400 |
| September 30, 2025 | 8,990 | 9,070 | 9,070 | 9,280 | 8,950 | 86,067 |
| September 29, 2025 | 8,820 | 8,990 | 8,990 | 9,030 | 8,820 | 69,329 |
| September 26, 2025 | 9,230 | 8,800 | 8,800 | 9,230 | 8,800 | 117,944 |
| September 25, 2025 | 9,360 | 9,260 | 9,260 | 9,360 | 9,160 | 74,069 |
| September 24, 2025 | 9,500 | 9,420 | 9,420 | 9,500 | 9,090 | 115,086 |
| September 23, 2025 | 9,790 | 9,460 | 9,460 | 9,790 | 9,380 | 132,808 |
| September 22, 2025 | 9,440 | 9,630 | 9,630 | 9,750 | 9,420 | 232,092 |
| September 19, 2025 | 9,640 | 9,410 | 9,410 | 9,670 | 9,350 | 132,655 |
| September 18, 2025 | 9,230 | 9,470 | 9,470 | 9,480 | 9,140 | 114,033 |
| September 17, 2025 | 9,380 | 9,230 | 9,230 | 9,380 | 9,140 | 83,928 |
| September 16, 2025 | 9,390 | 9,390 | 9,390 | 9,450 | 9,320 | 101,557 |
| September 15, 2025 | 9,380 | 9,420 | 9,420 | 9,700 | 9,250 | 251,006 |
| September 12, 2025 | 8,980 | 9,200 | 9,200 | 9,300 | 8,980 | 153,531 |
| September 11, 2025 | 9,190 | 8,970 | 8,970 | 9,260 | 8,960 | 115,073 |
| September 10, 2025 | 9,190 | 9,130 | 9,130 | 9,200 | 9,060 | 156,714 |
| September 09, 2025 | 8,800 | 9,080 | 9,080 | 9,120 | 8,760 | 171,617 |
| September 08, 2025 | 8,740 | 8,800 | 8,800 | 8,850 | 8,720 | 51,567 |
| September 05, 2025 | 8,700 | 8,720 | 8,720 | 8,890 | 8,700 | 66,843 |
| September 04, 2025 | 8,590 | 8,700 | 8,700 | 8,840 | 8,550 | 55,988 |
| September 03, 2025 | 8,520 | 8,550 | 8,550 | 8,620 | 8,410 | 43,915 |
| September 02, 2025 | 8,400 | 8,450 | 8,450 | 8,540 | 8,390 | 42,512 |
| September 01, 2025 | 8,740 | 8,450 | 8,450 | 8,740 | 8,420 | 60,580 |
| August 29, 2025 | 8,800 | 8,750 | 8,750 | 8,900 | 8,680 | 52,581 |
| August 28, 2025 | 8,840 | 8,780 | 8,780 | 8,880 | 8,700 | 49,869 |
| August 27, 2025 | 8,590 | 8,820 | 8,820 | 8,900 | 8,590 | 100,165 |
| August 26, 2025 | 8,580 | 8,590 | 8,590 | 8,730 | 8,510 | 69,602 |
| August 25, 2025 | 8,470 | 8,580 | 8,580 | 8,650 | 8,470 | 74,042 |
| August 22, 2025 | 8,340 | 8,360 | 8,360 | 8,410 | 8,300 | 38,229 |
| August 21, 2025 | 8,450 | 8,340 | 8,340 | 8,520 | 8,320 | 52,061 |
| August 20, 2025 | 8,550 | 8,440 | 8,440 | 8,650 | 8,270 | 84,932 |
| August 19, 2025 | 8,720 | 8,680 | 8,680 | 8,760 | 8,520 | 89,497 |
| August 18, 2025 | 9,030 | 8,700 | 8,700 | 9,030 | 8,630 | 177,794 |
| August 14, 2025 | 9,260 | 9,110 | 9,110 | 9,270 | 9,030 | 100,316 |
| August 13, 2025 | 9,020 | 9,260 | 9,260 | 9,340 | 8,980 | 251,802 |
| August 12, 2025 | 9,080 | 8,950 | 8,950 | 9,200 | 8,900 | 71,581 |
| August 11, 2025 | 9,100 | 9,160 | 9,160 | 9,240 | 9,100 | 80,984 |
| August 08, 2025 | 8,950 | 9,100 | 9,100 | 9,230 | 8,880 | 113,201 |
| August 07, 2025 | 9,060 | 8,870 | 8,870 | 9,130 | 8,840 | 153,147 |
| August 06, 2025 | 9,000 | 8,980 | 8,980 | 9,020 | 8,880 | 62,091 |
| August 05, 2025 | 9,010 | 9,000 | 9,000 | 9,170 | 8,880 | 74,576 |
| August 04, 2025 | 8,890 | 9,010 | 9,010 | 9,020 | 8,730 | 62,269 |
| August 01, 2025 | 9,120 | 8,890 | 8,890 | 9,120 | 8,780 | 107,520 |
| July 31, 2025 | 9,240 | 9,150 | 9,150 | 9,260 | 9,010 | 93,089 |
| July 30, 2025 | 8,870 | 9,200 | 9,200 | 9,270 | 8,830 | 166,474 |
| July 29, 2025 | 8,890 | 8,870 | 8,870 | 8,980 | 8,700 | 97,167 |
| July 28, 2025 | 8,880 | 8,990 | 8,990 | 9,020 | 8,750 | 111,505 |
| July 25, 2025 | 9,040 | 8,880 | 8,880 | 9,140 | 8,850 | 94,943 |
| July 24, 2025 | 9,400 | 9,030 | 9,030 | 9,400 | 9,010 | 205,468 |
| July 23, 2025 | 9,510 | 9,230 | 9,230 | 9,520 | 9,100 | 297,011 |
| July 22, 2025 | 9,290 | 9,500 | 9,500 | 9,980 | 9,150 | 1.46M |
| July 21, 2025 | 8,820 | 9,090 | 9,090 | 9,170 | 8,820 | 210,472 |
| July 18, 2025 | 8,900 | 8,820 | 8,820 | 8,900 | 8,750 | 52,447 |
| July 17, 2025 | 8,910 | 8,870 | 8,870 | 8,910 | 8,670 | 67,446 |
| July 16, 2025 | 8,880 | 8,900 | 8,900 | 8,960 | 8,740 | 127,875 |
| July 15, 2025 | 8,790 | 8,900 | 8,900 | 8,950 | 8,630 | 168,976 |
| July 14, 2025 | 8,780 | 8,740 | 8,740 | 8,810 | 8,660 | 57,555 |
| July 11, 2025 | 8,730 | 8,780 | 8,780 | 8,830 | 8,670 | 89,927 |
| July 10, 2025 | 8,600 | 8,770 | 8,770 | 8,890 | 8,530 | 200,897 |