8,380.00
+65(+0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,325 | 8,380 | 8,380 | 8,485 | 8,275 | 11,644 |
| October 16, 2025 | 8,080 | 8,315 | 8,315 | 8,315 | 8,080 | 8,491 |
| October 15, 2025 | 7,850 | 8,025 | 8,025 | 8,035 | 7,850 | 3,218 |
| October 14, 2025 | 7,930 | 7,845 | 7,845 | 8,045 | 7,785 | 3,340 |
| October 13, 2025 | 7,820 | 7,870 | 7,870 | 7,870 | 7,740 | 5,903 |
| October 10, 2025 | 7,950 | 7,905 | 7,905 | 7,970 | 7,870 | 6,247 |
| October 02, 2025 | 7,655 | 7,825 | 7,825 | 7,835 | 7,650 | 5,310 |
| October 01, 2025 | 7,430 | 7,500 | 7,500 | 7,500 | 7,430 | 2,194 |
| September 30, 2025 | 7,425 | 7,410 | 7,410 | 7,455 | 7,410 | 642 |
| September 29, 2025 | 7,355 | 7,425 | 7,425 | 7,435 | 7,355 | 989 |
| September 26, 2025 | 7,485 | 7,310 | 7,310 | 7,485 | 7,285 | 2,982 |
| September 25, 2025 | 7,555 | 7,535 | 7,535 | 7,560 | 7,505 | 18,089 |
| September 24, 2025 | 7,650 | 7,570 | 7,570 | 7,650 | 7,510 | 1,835 |
| September 23, 2025 | 7,600 | 7,625 | 7,625 | 7,630 | 7,570 | 2,505 |
| September 22, 2025 | 7,550 | 7,535 | 7,535 | 7,575 | 7,510 | 2,813 |
| September 19, 2025 | 7,550 | 7,475 | 7,475 | 7,555 | 7,465 | 4,422 |
| September 18, 2025 | 7,460 | 7,515 | 7,515 | 7,520 | 7,420 | 5,250 |
| September 17, 2025 | 7,475 | 7,405 | 7,405 | 7,475 | 7,380 | 2,871 |
| September 16, 2025 | 7,395 | 7,480 | 7,480 | 7,510 | 7,395 | 2,933 |
| September 15, 2025 | 7,405 | 7,405 | 7,405 | 7,445 | 7,380 | 7,886 |
| September 12, 2025 | 7,380 | 7,390 | 7,390 | 7,405 | 7,345 | 3,503 |
| September 11, 2025 | 7,300 | 7,285 | 7,285 | 7,305 | 7,240 | 2,341 |
| September 10, 2025 | 7,140 | 7,200 | 7,200 | 7,225 | 7,140 | 6,749 |
| September 09, 2025 | 7,075 | 7,090 | 7,090 | 7,110 | 7,025 | 4,983 |
| September 08, 2025 | 7,005 | 7,020 | 7,020 | 7,020 | 6,975 | 2,215 |
| September 05, 2025 | 6,980 | 7,005 | 7,005 | 7,005 | 6,980 | 9,209 |
| September 04, 2025 | 6,930 | 6,930 | 6,930 | 6,965 | 6,900 | 6,222 |
| September 03, 2025 | 6,905 | 6,900 | 6,900 | 6,920 | 6,880 | 658 |
| September 02, 2025 | 6,805 | 6,855 | 6,855 | 6,875 | 6,805 | 570 |
| September 01, 2025 | 6,860 | 6,825 | 6,825 | 6,900 | 6,800 | 3,490 |
| August 29, 2025 | 6,890 | 6,860 | 6,860 | 6,935 | 6,860 | 2,478 |
| August 28, 2025 | 6,820 | 6,865 | 6,865 | 6,920 | 6,805 | 12,239 |
| August 27, 2025 | 6,745 | 6,775 | 6,775 | 6,785 | 6,730 | 1,401 |
| August 26, 2025 | 6,800 | 6,740 | 6,740 | 6,800 | 6,735 | 2,422 |
| August 25, 2025 | 6,800 | 6,780 | 6,780 | 6,800 | 6,730 | 8,432 |
| August 22, 2025 | 6,660 | 6,685 | 6,685 | 6,740 | 6,660 | 4,866 |
| August 21, 2025 | 6,675 | 6,655 | 6,655 | 6,705 | 6,655 | 513 |
| August 20, 2025 | 6,655 | 6,635 | 6,635 | 6,655 | 6,540 | 1,412 |
| August 19, 2025 | 6,715 | 6,655 | 6,655 | 6,715 | 6,655 | 1,953 |
| August 18, 2025 | 6,780 | 6,715 | 6,715 | 6,780 | 6,690 | 6,278 |
| August 14, 2025 | 6,795 | 6,805 | 6,805 | 6,805 | 6,770 | 10,221 |
| August 13, 2025 | 6,790 | 6,780 | 6,780 | 6,790 | 6,740 | 3,281 |
| August 12, 2025 | 6,720 | 6,695 | 6,695 | 6,800 | 6,690 | 3,538 |
| August 11, 2025 | 6,735 | 6,730 | 6,730 | 6,735 | 6,695 | 1,999 |
| August 08, 2025 | 6,755 | 6,685 | 6,685 | 6,755 | 6,675 | 337 |
| August 07, 2025 | 6,745 | 6,730 | 6,730 | 6,745 | 6,680 | 8,924 |
| August 06, 2025 | 6,670 | 6,680 | 6,680 | 6,690 | 6,670 | 2,235 |
| August 05, 2025 | 6,710 | 6,720 | 6,720 | 6,755 | 6,685 | 2,820 |
| August 04, 2025 | 6,550 | 6,610 | 6,610 | 6,625 | 6,520 | 2,608 |
| August 01, 2025 | 6,700 | 6,560 | 6,560 | 6,720 | 6,545 | 5,782 |
| July 31, 2025 | 6,995 | 6,795 | 6,795 | 6,995 | 6,770 | 18,164 |
| July 30, 2025 | 6,765 | 6,880 | 6,880 | 6,925 | 6,765 | 13,316 |
| July 29, 2025 | 6,725 | 6,770 | 6,770 | 6,785 | 6,680 | 15,540 |
| July 28, 2025 | 6,820 | 6,735 | 6,735 | 6,820 | 6,715 | 271 |
| July 25, 2025 | 6,705 | 6,705 | 6,705 | 6,750 | 6,700 | 2,800 |
| July 24, 2025 | 6,740 | 6,700 | 6,700 | 6,835 | 6,690 | 6,594 |
| July 23, 2025 | 6,665 | 6,710 | 6,710 | 6,710 | 6,630 | 12,587 |
| July 22, 2025 | 6,690 | 6,610 | 6,610 | 6,735 | 6,595 | 21,333 |
| July 21, 2025 | 6,660 | 6,690 | 6,690 | 6,710 | 6,660 | 5,437 |
| July 18, 2025 | 6,710 | 6,670 | 6,670 | 6,710 | 6,620 | 8,794 |