8,270.00
-65(-0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,320 | 8,270 | 8,270 | 8,320 | 8,245 | 7,938 |
| September 25, 2025 | 8,320 | 8,335 | 8,335 | 8,335 | 8,270 | 3,316 |
| September 24, 2025 | 8,355 | 8,335 | 8,335 | 8,355 | 8,295 | 6,218 |
| September 23, 2025 | 8,310 | 8,310 | 8,310 | 8,310 | 8,260 | 7,405 |
| September 22, 2025 | 8,400 | 8,315 | 8,315 | 8,400 | 8,280 | 15,656 |
| September 19, 2025 | 8,375 | 8,405 | 8,405 | 8,405 | 8,355 | 2,771 |
| September 18, 2025 | 8,390 | 8,375 | 8,375 | 8,390 | 8,340 | 6,519 |
| September 17, 2025 | 8,370 | 8,320 | 8,320 | 8,370 | 8,320 | 6,372 |
| September 16, 2025 | 8,385 | 8,340 | 8,340 | 8,385 | 8,310 | 10,459 |
| September 15, 2025 | 8,410 | 8,385 | 8,385 | 8,410 | 8,335 | 4,187 |
| September 12, 2025 | 8,450 | 8,400 | 8,400 | 8,450 | 8,375 | 13,913 |
| September 11, 2025 | 8,290 | 8,410 | 8,410 | 8,410 | 8,290 | 8,094 |
| September 10, 2025 | 8,235 | 8,265 | 8,265 | 8,285 | 8,235 | 10,732 |
| September 09, 2025 | 8,290 | 8,245 | 8,245 | 8,290 | 8,190 | 11,602 |
| September 08, 2025 | 8,280 | 8,260 | 8,260 | 8,280 | 8,230 | 4,635 |
| September 05, 2025 | 8,240 | 8,280 | 8,280 | 8,280 | 8,215 | 1,204 |
| September 04, 2025 | 8,250 | 8,235 | 8,235 | 8,250 | 8,205 | 750 |
| September 03, 2025 | 8,205 | 8,195 | 8,195 | 8,240 | 8,170 | 1,091 |
| September 02, 2025 | 8,230 | 8,145 | 8,145 | 8,230 | 8,095 | 29,740 |
| September 01, 2025 | 8,370 | 8,240 | 8,240 | 8,370 | 8,235 | 7,311 |
| August 29, 2025 | 8,440 | 8,360 | 8,360 | 8,440 | 8,350 | 1,697 |
| August 28, 2025 | 8,455 | 8,440 | 8,440 | 8,455 | 8,390 | 12,054 |
| August 27, 2025 | 8,540 | 8,425 | 8,425 | 8,540 | 8,400 | 929 |
| August 26, 2025 | 8,505 | 8,485 | 8,485 | 8,595 | 8,475 | 2,860 |
| August 25, 2025 | 8,455 | 8,480 | 8,480 | 8,495 | 8,450 | 1,485 |
| August 22, 2025 | 8,570 | 8,480 | 8,480 | 8,570 | 8,470 | 3,491 |
| August 21, 2025 | 8,530 | 8,500 | 8,500 | 8,530 | 8,480 | 1,199 |
| August 20, 2025 | 8,590 | 8,520 | 8,520 | 8,590 | 8,445 | 5,042 |
| August 19, 2025 | 8,570 | 8,600 | 8,600 | 8,610 | 8,525 | 6,194 |
| August 18, 2025 | 8,560 | 8,545 | 8,545 | 8,565 | 8,520 | 15,631 |
| August 14, 2025 | 8,435 | 8,465 | 8,465 | 8,485 | 8,415 | 4,710 |
| August 13, 2025 | 8,480 | 8,375 | 8,375 | 8,480 | 8,360 | 2,696 |
| August 12, 2025 | 8,450 | 8,440 | 8,440 | 8,500 | 8,435 | 3,189 |
| August 11, 2025 | 8,385 | 8,390 | 8,390 | 8,405 | 8,360 | 8,547 |
| August 08, 2025 | 8,385 | 8,315 | 8,315 | 8,385 | 8,275 | 13,934 |
| August 07, 2025 | 8,425 | 8,310 | 8,310 | 8,425 | 8,270 | 19,130 |
| August 06, 2025 | 8,385 | 8,385 | 8,385 | 8,405 | 8,360 | 8,953 |
| August 05, 2025 | 8,405 | 8,385 | 8,385 | 8,475 | 8,360 | 8,510 |
| August 04, 2025 | 8,270 | 8,350 | 8,350 | 8,420 | 8,225 | 7,541 |
| August 01, 2025 | 8,395 | 8,260 | 8,260 | 8,395 | 8,230 | 4,325 |
| July 31, 2025 | 8,445 | 8,380 | 8,380 | 8,445 | 8,360 | 1,870 |
| July 30, 2025 | 8,310 | 8,380 | 8,380 | 8,380 | 8,300 | 1,724 |
| July 29, 2025 | 8,285 | 8,260 | 8,260 | 8,285 | 8,180 | 8,845 |
| July 28, 2025 | 8,465 | 8,265 | 8,265 | 8,465 | 8,260 | 5,161 |
| July 25, 2025 | 8,440 | 8,405 | 8,405 | 8,460 | 8,400 | 818 |
| July 24, 2025 | 8,590 | 8,390 | 8,390 | 8,590 | 8,390 | 11,324 |
| July 23, 2025 | 8,625 | 8,550 | 8,550 | 8,625 | 8,500 | 2,245 |
| July 22, 2025 | 8,660 | 8,620 | 8,620 | 8,660 | 8,545 | 12,611 |
| July 21, 2025 | 8,585 | 8,555 | 8,555 | 8,625 | 8,550 | 7,640 |
| July 18, 2025 | 8,700 | 8,590 | 8,590 | 8,700 | 8,580 | 7,998 |
| July 17, 2025 | 8,695 | 8,680 | 8,680 | 8,695 | 8,615 | 4,169 |
| July 16, 2025 | 8,750 | 8,650 | 8,650 | 8,750 | 8,625 | 16,411 |
| July 15, 2025 | 8,785 | 8,780 | 8,780 | 8,790 | 8,735 | 13,158 |
| July 14, 2025 | 8,685 | 8,730 | 8,730 | 8,780 | 8,640 | 3,943 |
| July 11, 2025 | 8,620 | 8,685 | 8,685 | 8,685 | 8,620 | 14,916 |
| July 10, 2025 | 8,580 | 8,580 | 8,580 | 8,600 | 8,490 | 16,747 |
| July 09, 2025 | 8,590 | 8,535 | 8,535 | 8,590 | 8,485 | 5,905 |
| July 08, 2025 | 8,430 | 8,515 | 8,515 | 8,520 | 8,430 | 8,507 |
| July 07, 2025 | 8,585 | 8,415 | 8,415 | 8,585 | 8,415 | 14,684 |
| July 04, 2025 | 8,730 | 8,605 | 8,605 | 8,755 | 8,605 | 23,749 |