7,950.00
-120(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,070 | 7,950 | 7,950 | 8,070 | 7,930 | 12,055 |
| September 25, 2025 | 7,940 | 8,070 | 8,070 | 8,070 | 7,890 | 22,391 |
| September 24, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,910 | 32,387 |
| September 23, 2025 | 8,190 | 8,080 | 8,080 | 8,300 | 8,070 | 55,903 |
| September 22, 2025 | 8,380 | 8,270 | 8,270 | 8,420 | 8,250 | 21,268 |
| September 19, 2025 | 8,470 | 8,380 | 8,380 | 8,470 | 8,300 | 39,439 |
| September 18, 2025 | 8,530 | 8,440 | 8,440 | 8,600 | 8,380 | 41,360 |
| September 17, 2025 | 8,460 | 8,490 | 8,490 | 8,550 | 8,430 | 7,538 |
| September 16, 2025 | 8,510 | 8,490 | 8,490 | 8,580 | 8,450 | 13,923 |
| September 15, 2025 | 8,540 | 8,450 | 8,450 | 8,540 | 8,430 | 22,586 |
| September 12, 2025 | 8,520 | 8,410 | 8,410 | 8,520 | 8,350 | 32,248 |
| September 11, 2025 | 8,600 | 8,510 | 8,510 | 8,600 | 8,430 | 8,987 |
| September 10, 2025 | 8,580 | 8,530 | 8,530 | 8,580 | 8,430 | 14,735 |
| September 09, 2025 | 8,600 | 8,500 | 8,500 | 8,600 | 8,420 | 10,787 |
| September 08, 2025 | 8,650 | 8,470 | 8,470 | 8,650 | 8,460 | 15,399 |
| September 05, 2025 | 8,610 | 8,650 | 8,650 | 8,740 | 8,530 | 48,011 |
| September 04, 2025 | 8,570 | 8,530 | 8,530 | 8,710 | 8,440 | 62,959 |
| September 03, 2025 | 8,580 | 8,520 | 8,520 | 8,580 | 8,380 | 45,911 |
| September 02, 2025 | 8,420 | 8,520 | 8,520 | 8,600 | 8,310 | 52,557 |
| September 01, 2025 | 8,400 | 8,500 | 8,500 | 8,610 | 8,240 | 24,876 |
| August 29, 2025 | 8,500 | 8,350 | 8,350 | 8,500 | 8,320 | 14,947 |
| August 28, 2025 | 8,600 | 8,400 | 8,400 | 8,600 | 8,360 | 11,841 |
| August 27, 2025 | 8,750 | 8,430 | 8,430 | 8,750 | 8,310 | 94,055 |
| August 26, 2025 | 8,720 | 8,610 | 8,610 | 8,850 | 8,400 | 102,194 |
| August 25, 2025 | 8,810 | 8,720 | 8,720 | 8,810 | 8,680 | 9,689 |
| August 22, 2025 | 8,730 | 8,730 | 8,730 | 8,730 | 8,640 | 11,516 |
| August 21, 2025 | 8,710 | 8,660 | 8,660 | 8,710 | 8,630 | 9,976 |
| August 20, 2025 | 8,600 | 8,650 | 8,650 | 8,650 | 8,470 | 24,325 |
| August 19, 2025 | 8,730 | 8,610 | 8,610 | 8,760 | 8,560 | 14,999 |
| August 18, 2025 | 8,820 | 8,730 | 8,730 | 8,820 | 8,580 | 29,512 |
| August 14, 2025 | 8,840 | 8,770 | 8,770 | 8,840 | 8,650 | 23,790 |
| August 13, 2025 | 8,820 | 8,770 | 8,770 | 8,880 | 8,710 | 11,333 |
| August 12, 2025 | 8,980 | 8,820 | 8,820 | 8,980 | 8,770 | 13,066 |
| August 11, 2025 | 8,950 | 8,820 | 8,820 | 9,060 | 8,790 | 51,470 |
| August 08, 2025 | 9,180 | 9,060 | 9,060 | 9,220 | 9,050 | 21,451 |
| August 07, 2025 | 9,220 | 9,120 | 9,120 | 9,240 | 9,120 | 17,963 |
| August 06, 2025 | 9,070 | 9,180 | 9,180 | 9,220 | 8,970 | 43,399 |
| August 05, 2025 | 8,920 | 9,010 | 9,010 | 9,170 | 8,860 | 60,089 |
| August 04, 2025 | 8,680 | 8,750 | 8,750 | 8,860 | 8,630 | 32,903 |
| August 01, 2025 | 8,960 | 8,680 | 8,680 | 8,960 | 8,670 | 42,932 |
| July 31, 2025 | 9,060 | 9,000 | 9,000 | 9,130 | 8,760 | 64,445 |
| July 30, 2025 | 9,040 | 9,000 | 9,000 | 9,080 | 8,660 | 41,108 |
| July 29, 2025 | 8,980 | 9,050 | 9,050 | 9,130 | 8,740 | 62,323 |
| July 28, 2025 | 8,720 | 8,960 | 8,960 | 9,570 | 8,660 | 150,263 |
| July 25, 2025 | 8,670 | 8,610 | 8,610 | 8,780 | 8,570 | 30,141 |
| July 24, 2025 | 8,950 | 8,660 | 8,660 | 9,020 | 8,610 | 52,414 |
| July 23, 2025 | 9,170 | 8,980 | 8,980 | 9,170 | 8,950 | 18,473 |
| July 22, 2025 | 9,130 | 9,090 | 9,090 | 9,200 | 9,000 | 56,965 |
| July 21, 2025 | 9,220 | 9,150 | 9,150 | 9,220 | 9,120 | 23,376 |
| July 18, 2025 | 9,250 | 9,220 | 9,220 | 9,310 | 9,090 | 39,133 |
| July 17, 2025 | 9,340 | 9,250 | 9,250 | 9,340 | 9,180 | 37,852 |
| July 16, 2025 | 9,490 | 9,340 | 9,340 | 9,490 | 9,220 | 69,511 |
| July 15, 2025 | 9,480 | 9,440 | 9,440 | 9,480 | 9,300 | 60,590 |
| July 14, 2025 | 9,220 | 9,440 | 9,440 | 9,480 | 9,070 | 70,300 |
| July 11, 2025 | 9,300 | 9,200 | 9,200 | 9,370 | 9,160 | 50,209 |
| July 10, 2025 | 9,270 | 9,230 | 9,230 | 9,390 | 9,180 | 68,019 |
| July 09, 2025 | 9,120 | 9,240 | 9,240 | 9,500 | 8,950 | 173,370 |
| July 08, 2025 | 8,920 | 9,000 | 9,000 | 9,040 | 8,900 | 35,205 |
| July 07, 2025 | 8,790 | 8,920 | 8,920 | 9,050 | 8,730 | 60,294 |
| July 04, 2025 | 9,000 | 8,790 | 8,790 | 9,000 | 8,760 | 56,457 |