9,230.00
-130(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 9,270 | 9,230 | 9,230 | 9,330 | 9,150 | 101,619 | 
| October 29, 2025 | 9,390 | 9,360 | 9,360 | 9,430 | 9,270 | 93,376 | 
| October 28, 2025 | 9,260 | 9,380 | 9,380 | 9,490 | 9,250 | 80,526 | 
| October 27, 2025 | 9,180 | 9,300 | 9,300 | 9,300 | 9,170 | 103,184 | 
| October 24, 2025 | 9,160 | 9,190 | 9,190 | 9,260 | 9,160 | 141,698 | 
| October 23, 2025 | 9,150 | 9,170 | 9,170 | 9,350 | 9,100 | 99,852 | 
| October 22, 2025 | 9,170 | 9,120 | 9,120 | 9,220 | 9,030 | 71,841 | 
| October 21, 2025 | 9,130 | 9,140 | 9,140 | 9,250 | 9,100 | 173,737 | 
| October 20, 2025 | 9,100 | 9,130 | 9,130 | 9,240 | 9,020 | 84,742 | 
| October 17, 2025 | 9,280 | 9,100 | 9,100 | 9,310 | 9,050 | 92,003 | 
| October 16, 2025 | 9,270 | 9,280 | 9,280 | 9,340 | 9,250 | 271,474 | 
| October 15, 2025 | 9,560 | 9,280 | 9,280 | 9,710 | 9,200 | 314,023 | 
| October 14, 2025 | 8,890 | 9,120 | 9,120 | 9,130 | 8,890 | 156,866 | 
| October 13, 2025 | 8,830 | 8,890 | 8,890 | 9,040 | 8,830 | 66,195 | 
| October 10, 2025 | 9,180 | 9,020 | 9,020 | 9,300 | 8,980 | 93,769 | 
| October 02, 2025 | 9,270 | 9,150 | 9,150 | 9,270 | 9,080 | 85,290 | 
| October 01, 2025 | 9,060 | 9,270 | 9,270 | 9,920 | 9,060 | 432,788 | 
| September 30, 2025 | 9,050 | 9,060 | 9,060 | 9,180 | 9,030 | 54,982 | 
| September 29, 2025 | 9,020 | 9,110 | 9,110 | 9,140 | 9,020 | 33,618 | 
| September 26, 2025 | 9,310 | 9,020 | 9,020 | 9,310 | 8,980 | 97,477 | 
| September 25, 2025 | 9,310 | 9,230 | 9,230 | 9,330 | 9,230 | 41,112 | 
| September 24, 2025 | 9,490 | 9,290 | 9,290 | 9,640 | 9,290 | 160,713 | 
| September 23, 2025 | 9,640 | 9,540 | 9,540 | 9,640 | 9,480 | 52,016 | 
| September 22, 2025 | 9,640 | 9,610 | 9,610 | 9,710 | 9,570 | 43,822 | 
| September 19, 2025 | 9,520 | 9,520 | 9,520 | 9,680 | 9,520 | 60,934 | 
| September 18, 2025 | 9,510 | 9,600 | 9,600 | 9,640 | 9,510 | 71,935 | 
| September 17, 2025 | 9,590 | 9,510 | 9,510 | 9,610 | 9,480 | 43,765 | 
| September 16, 2025 | 9,650 | 9,610 | 9,610 | 9,710 | 9,580 | 65,533 | 
| September 15, 2025 | 9,670 | 9,640 | 9,640 | 9,750 | 9,550 | 86,772 | 
| September 12, 2025 | 9,720 | 9,580 | 9,580 | 9,780 | 9,560 | 102,482 | 
| September 11, 2025 | 9,500 | 9,500 | 9,500 | 9,610 | 9,470 | 43,901 | 
| September 10, 2025 | 9,500 | 9,500 | 9,500 | 9,550 | 9,440 | 44,500 | 
| September 09, 2025 | 9,350 | 9,440 | 9,440 | 9,450 | 9,330 | 38,586 | 
| September 08, 2025 | 9,310 | 9,390 | 9,390 | 9,450 | 9,260 | 31,435 | 
| September 05, 2025 | 9,380 | 9,360 | 9,360 | 9,470 | 9,350 | 34,855 | 
| September 04, 2025 | 9,440 | 9,430 | 9,430 | 9,500 | 9,360 | 19,504 | 
| September 03, 2025 | 9,250 | 9,360 | 9,360 | 9,420 | 9,250 | 39,425 | 
| September 02, 2025 | 9,300 | 9,370 | 9,370 | 9,410 | 9,260 | 44,928 | 
| September 01, 2025 | 9,510 | 9,340 | 9,340 | 9,610 | 9,320 | 84,256 | 
| August 29, 2025 | 9,630 | 9,500 | 9,500 | 9,640 | 9,490 | 131,840 | 
| August 28, 2025 | 9,480 | 9,630 | 9,630 | 9,650 | 9,430 | 51,857 | 
| August 27, 2025 | 9,450 | 9,490 | 9,490 | 9,500 | 9,400 | 35,284 | 
| August 26, 2025 | 9,560 | 9,470 | 9,470 | 9,620 | 9,410 | 42,867 | 
| August 25, 2025 | 9,480 | 9,570 | 9,570 | 9,590 | 9,480 | 21,751 | 
| August 22, 2025 | 9,420 | 9,480 | 9,480 | 9,560 | 9,390 | 32,840 | 
| August 21, 2025 | 9,480 | 9,420 | 9,420 | 9,600 | 9,420 | 50,838 | 
| August 20, 2025 | 9,540 | 9,490 | 9,490 | 9,670 | 9,440 | 89,682 | 
| August 19, 2025 | 9,750 | 9,700 | 9,700 | 9,760 | 9,630 | 54,597 | 
| August 18, 2025 | 9,800 | 9,740 | 9,740 | 9,800 | 9,650 | 74,940 | 
| August 14, 2025 | 9,850 | 9,790 | 9,790 | 9,930 | 9,780 | 62,211 | 
| August 13, 2025 | 9,980 | 9,860 | 9,860 | 9,980 | 9,800 | 56,317 | 
| August 12, 2025 | 9,990 | 9,900 | 9,900 | 10,140 | 9,900 | 99,365 | 
| August 11, 2025 | 10,050 | 10,050 | 10,050 | 10,100 | 9,970 | 35,661 | 
| August 08, 2025 | 10,120 | 10,050 | 10,050 | 10,180 | 9,990 | 74,200 | 
| August 07, 2025 | 10,140 | 10,120 | 10,120 | 10,220 | 10,060 | 52,894 | 
| August 06, 2025 | 9,990 | 10,180 | 10,180 | 10,210 | 9,920 | 58,251 | 
| August 05, 2025 | 10,180 | 10,010 | 10,010 | 10,210 | 10,000 | 65,524 | 
| August 04, 2025 | 9,880 | 10,070 | 10,070 | 10,140 | 9,820 | 79,465 | 
| August 01, 2025 | 10,060 | 9,800 | 9,800 | 10,170 | 9,790 | 227,962 | 
| July 31, 2025 | 10,100 | 10,040 | 10,040 | 10,140 | 10,010 | 92,729 |