8,260.00
+85(+1.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,205 | 8,260 | 8,260 | 8,330 | 8,145 | 1,608 |
| October 16, 2025 | 8,030 | 8,175 | 8,175 | 8,195 | 8,030 | 2,873 |
| October 15, 2025 | 7,855 | 7,990 | 7,990 | 7,995 | 7,840 | 636 |
| October 14, 2025 | 7,925 | 7,780 | 7,780 | 8,020 | 7,720 | 3,890 |
| October 13, 2025 | 7,850 | 7,845 | 7,845 | 7,850 | 7,750 | 10,239 |
| October 10, 2025 | 7,855 | 7,890 | 7,890 | 7,955 | 7,835 | 5,208 |
| October 02, 2025 | 7,625 | 7,745 | 7,745 | 7,795 | 7,625 | 15,146 |
| October 01, 2025 | 7,410 | 7,500 | 7,500 | 7,500 | 7,410 | 859 |
| September 30, 2025 | 7,470 | 7,385 | 7,385 | 7,470 | 7,385 | 335 |
| September 29, 2025 | 7,390 | 7,440 | 7,440 | 7,440 | 7,380 | 5,150 |
| September 26, 2025 | 7,495 | 7,265 | 7,265 | 7,495 | 7,245 | 6,977 |
| September 25, 2025 | 7,525 | 7,475 | 7,475 | 7,525 | 7,445 | 604 |
| September 24, 2025 | 7,540 | 7,510 | 7,510 | 7,540 | 7,415 | 4,672 |
| September 23, 2025 | 7,500 | 7,455 | 7,455 | 7,515 | 7,455 | 1,281 |
| September 22, 2025 | 7,455 | 7,430 | 7,430 | 7,480 | 7,430 | 6,108 |
| September 19, 2025 | 7,405 | 7,365 | 7,365 | 7,425 | 7,330 | 1,019 |
| September 18, 2025 | 7,345 | 7,400 | 7,400 | 7,400 | 7,300 | 2,204 |
| September 17, 2025 | 7,360 | 7,270 | 7,270 | 7,360 | 7,245 | 2,605 |
| September 16, 2025 | 7,220 | 7,360 | 7,360 | 7,370 | 7,220 | 4,529 |
| September 15, 2025 | 7,210 | 7,190 | 7,190 | 7,280 | 7,190 | 2,765 |
| September 12, 2025 | 7,115 | 7,190 | 7,190 | 7,195 | 7,100 | 2,744 |
| September 11, 2025 | 7,010 | 7,020 | 7,020 | 7,070 | 7,005 | 449 |
| September 10, 2025 | 6,895 | 6,965 | 6,965 | 7,010 | 6,860 | 2,596 |
| September 09, 2025 | 6,765 | 6,850 | 6,850 | 6,855 | 6,765 | 706 |
| September 08, 2025 | 6,745 | 6,740 | 6,740 | 6,775 | 6,725 | 5,173 |
| September 05, 2025 | 6,800 | 6,745 | 6,745 | 6,800 | 6,735 | 165 |
| September 04, 2025 | 6,740 | 6,710 | 6,710 | 6,745 | 6,695 | 3,460 |
| September 03, 2025 | 6,700 | 6,695 | 6,695 | 6,700 | 6,667 | 1,288 |
| September 02, 2025 | 6,650 | 6,640 | 6,640 | 6,675 | 6,620 | 1,147 |
| September 01, 2025 | 6,675 | 6,595 | 6,595 | 6,675 | 6,582 | 1,499 |
| August 29, 2025 | 6,785 | 6,705 | 6,705 | 6,785 | 6,690 | 370 |
| August 28, 2025 | 6,705 | 6,695 | 6,695 | 6,740 | 6,655 | 1,064 |
| August 27, 2025 | 6,715 | 6,675 | 6,675 | 6,715 | 6,640 | 1,017 |
| August 26, 2025 | 6,755 | 6,690 | 6,690 | 6,755 | 6,665 | 354 |
| August 25, 2025 | 6,740 | 6,710 | 6,710 | 6,740 | 6,690 | 1,416 |
| August 22, 2025 | 6,670 | 6,625 | 6,625 | 6,690 | 6,625 | 10,117 |
| August 21, 2025 | 6,565 | 6,620 | 6,620 | 6,655 | 6,565 | 3,367 |
| August 20, 2025 | 6,595 | 6,580 | 6,580 | 6,600 | 6,495 | 15,669 |
| August 19, 2025 | 6,735 | 6,630 | 6,630 | 6,735 | 6,615 | 3,313 |
| August 18, 2025 | 6,795 | 6,705 | 6,705 | 6,795 | 6,680 | 831 |
| August 14, 2025 | 6,790 | 6,770 | 6,770 | 6,825 | 6,770 | 3,889 |
| August 13, 2025 | 6,820 | 6,790 | 6,790 | 6,820 | 6,735 | 22,811 |
| August 12, 2025 | 6,775 | 6,680 | 6,680 | 6,800 | 6,680 | 854 |
| August 11, 2025 | 6,710 | 6,700 | 6,700 | 6,765 | 6,700 | 5,880 |
| August 08, 2025 | 6,780 | 6,710 | 6,710 | 6,780 | 6,705 | 619 |
| August 07, 2025 | 6,765 | 6,735 | 6,735 | 6,765 | 6,695 | 4,374 |
| August 06, 2025 | 6,700 | 6,695 | 6,695 | 6,700 | 6,640 | 407 |
| August 05, 2025 | 6,720 | 6,705 | 6,705 | 6,745 | 6,660 | 363 |
| August 04, 2025 | 6,555 | 6,625 | 6,625 | 6,625 | 6,530 | 1,698 |
| August 01, 2025 | 6,740 | 6,500 | 6,500 | 6,745 | 6,500 | 3,402 |
| July 31, 2025 | 6,880 | 6,800 | 6,800 | 6,880 | 6,770 | 11,166 |
| July 30, 2025 | 6,800 | 6,835 | 6,835 | 6,880 | 6,785 | 6,522 |
| July 29, 2025 | 6,705 | 6,755 | 6,755 | 6,780 | 6,650 | 5,405 |
| July 28, 2025 | 6,755 | 6,715 | 6,715 | 6,790 | 6,690 | 1,316 |
| July 25, 2025 | 6,750 | 6,725 | 6,725 | 6,750 | 6,715 | 150 |
| July 24, 2025 | 6,800 | 6,690 | 6,690 | 6,855 | 6,690 | 1,519 |
| July 23, 2025 | 6,770 | 6,685 | 6,685 | 6,770 | 6,630 | 5,384 |
| July 22, 2025 | 6,795 | 6,675 | 6,675 | 6,800 | 6,640 | 1,878 |
| July 21, 2025 | 6,750 | 6,755 | 6,755 | 6,775 | 6,745 | 3,572 |
| July 18, 2025 | 6,730 | 6,725 | 6,725 | 6,765 | 6,675 | 14,078 |