8,130.00
-20(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,150 | 8,200 | 8,200 | 8,230 | 8,140 | 2,499 |
| September 25, 2025 | 8,160 | 8,150 | 8,150 | 8,190 | 8,090 | 654 |
| September 24, 2025 | 8,160 | 8,160 | 8,160 | 8,210 | 8,100 | 421 |
| September 23, 2025 | 8,120 | 8,160 | 8,160 | 8,220 | 8,120 | 724 |
| September 22, 2025 | 8,200 | 8,210 | 8,210 | 8,230 | 8,180 | 727 |
| September 19, 2025 | 8,170 | 8,270 | 8,270 | 8,300 | 8,150 | 605 |
| September 18, 2025 | 8,160 | 8,150 | 8,150 | 8,180 | 8,140 | 3,167 |
| September 17, 2025 | 8,230 | 8,160 | 8,160 | 8,230 | 8,140 | 1,087 |
| September 16, 2025 | 8,240 | 8,230 | 8,230 | 8,270 | 8,180 | 1,300 |
| September 15, 2025 | 8,260 | 8,240 | 8,240 | 8,260 | 8,180 | 684 |
| September 12, 2025 | 8,240 | 8,250 | 8,250 | 8,250 | 8,140 | 1,950 |
| September 11, 2025 | 8,210 | 8,230 | 8,230 | 8,230 | 8,050 | 2,168 |
| September 10, 2025 | 8,180 | 8,210 | 8,210 | 8,210 | 8,130 | 8,659 |
| September 09, 2025 | 8,080 | 8,180 | 8,180 | 8,200 | 8,080 | 335 |
| September 08, 2025 | 8,110 | 8,130 | 8,130 | 8,210 | 8,110 | 912 |
| September 05, 2025 | 8,320 | 8,160 | 8,160 | 8,320 | 8,150 | 4,905 |
| September 04, 2025 | 8,350 | 8,250 | 8,250 | 8,350 | 8,160 | 8,314 |
| September 03, 2025 | 8,230 | 8,240 | 8,240 | 8,240 | 8,160 | 504 |
| September 02, 2025 | 8,140 | 8,190 | 8,190 | 8,230 | 8,140 | 1,444 |
| September 01, 2025 | 8,570 | 8,230 | 8,230 | 8,570 | 8,130 | 6,751 |
| August 29, 2025 | 8,370 | 8,270 | 8,270 | 8,500 | 8,220 | 6,643 |
| August 28, 2025 | 8,360 | 8,370 | 8,370 | 8,430 | 8,220 | 5,581 |
| August 27, 2025 | 8,510 | 8,380 | 8,380 | 8,530 | 8,360 | 2,813 |
| August 26, 2025 | 8,440 | 8,530 | 8,530 | 8,550 | 8,370 | 2,158 |
| August 25, 2025 | 8,330 | 8,350 | 8,350 | 8,440 | 8,260 | 2,475 |
| August 22, 2025 | 8,440 | 8,330 | 8,330 | 8,440 | 8,290 | 899 |
| August 21, 2025 | 8,420 | 8,360 | 8,360 | 8,590 | 8,220 | 8,695 |
| August 20, 2025 | 8,540 | 8,370 | 8,370 | 8,540 | 8,350 | 1,928 |
| August 19, 2025 | 8,380 | 8,540 | 8,540 | 8,600 | 8,330 | 5,605 |
| August 18, 2025 | 8,360 | 8,380 | 8,380 | 8,750 | 8,250 | 11,864 |
| August 14, 2025 | 8,350 | 8,300 | 8,300 | 8,350 | 8,190 | 719 |
| August 13, 2025 | 8,210 | 8,250 | 8,250 | 8,490 | 8,180 | 4,527 |
| August 12, 2025 | 8,230 | 8,230 | 8,230 | 9,170 | 8,140 | 78,698 |
| August 11, 2025 | 8,170 | 8,190 | 8,190 | 8,960 | 8,090 | 21,730 |
| August 08, 2025 | 8,160 | 8,150 | 8,150 | 8,350 | 8,150 | 237 |
| August 07, 2025 | 8,180 | 8,160 | 8,160 | 8,600 | 8,020 | 5,483 |
| August 06, 2025 | 8,330 | 8,020 | 8,020 | 8,330 | 8,020 | 2,998 |
| August 05, 2025 | 8,340 | 8,330 | 8,330 | 8,440 | 8,270 | 1,168 |
| August 04, 2025 | 8,120 | 8,340 | 8,340 | 8,380 | 8,120 | 1,682 |
| August 01, 2025 | 8,380 | 8,160 | 8,160 | 8,380 | 8,160 | 5,231 |
| July 31, 2025 | 8,400 | 8,380 | 8,380 | 8,690 | 8,320 | 999 |
| July 30, 2025 | 8,350 | 8,410 | 8,410 | 8,590 | 8,230 | 621 |
| July 29, 2025 | 8,360 | 8,350 | 8,350 | 8,460 | 7,850 | 7,014 |
| July 28, 2025 | 8,510 | 8,440 | 8,440 | 8,540 | 8,350 | 2,453 |
| July 25, 2025 | 8,590 | 8,570 | 8,570 | 8,590 | 8,490 | 1,291 |
| July 24, 2025 | 8,660 | 8,590 | 8,590 | 8,760 | 8,510 | 6,927 |
| July 23, 2025 | 8,530 | 8,660 | 8,660 | 8,750 | 8,530 | 2,676 |
| July 22, 2025 | 8,500 | 8,600 | 8,600 | 8,790 | 8,470 | 4,743 |
| July 21, 2025 | 8,460 | 8,500 | 8,500 | 8,720 | 8,460 | 4,840 |
| July 18, 2025 | 8,350 | 8,460 | 8,460 | 9,740 | 8,350 | 267,535 |
| July 17, 2025 | 8,410 | 8,360 | 8,360 | 8,570 | 8,360 | 2,351 |
| July 16, 2025 | 8,400 | 8,410 | 8,410 | 8,520 | 8,370 | 3,925 |
| July 15, 2025 | 8,600 | 8,400 | 8,400 | 8,700 | 8,400 | 4,222 |
| July 14, 2025 | 8,550 | 8,600 | 8,600 | 8,650 | 8,530 | 4,885 |
| July 11, 2025 | 8,480 | 8,550 | 8,550 | 8,630 | 8,480 | 4,789 |
| July 10, 2025 | 8,720 | 8,480 | 8,480 | 8,990 | 8,160 | 39,516 |
| July 09, 2025 | 8,990 | 8,720 | 8,720 | 9,000 | 8,720 | 12,971 |
| July 08, 2025 | 8,790 | 8,990 | 8,990 | 8,990 | 8,590 | 33,606 |
| July 07, 2025 | 8,400 | 8,790 | 8,790 | 9,700 | 8,280 | 149,711 |
| July 04, 2025 | 8,740 | 8,400 | 8,400 | 8,760 | 8,400 | 9,248 |