8,220.00
-20(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,200 | 8,220 | 8,220 | 8,250 | 8,200 | 21,850 |
| September 26, 2025 | 8,320 | 8,240 | 8,240 | 8,330 | 8,210 | 46,845 |
| September 25, 2025 | 8,250 | 8,320 | 8,320 | 8,350 | 8,230 | 69,161 |
| September 24, 2025 | 8,260 | 8,240 | 8,240 | 8,260 | 8,230 | 30,814 |
| September 23, 2025 | 8,290 | 8,280 | 8,280 | 8,290 | 8,250 | 25,781 |
| September 22, 2025 | 8,250 | 8,280 | 8,280 | 8,300 | 8,240 | 45,021 |
| September 19, 2025 | 8,250 | 8,250 | 8,250 | 8,280 | 8,240 | 14,763 |
| September 18, 2025 | 8,260 | 8,250 | 8,250 | 8,280 | 8,230 | 20,538 |
| September 17, 2025 | 8,270 | 8,270 | 8,270 | 8,290 | 8,230 | 10,915 |
| September 16, 2025 | 8,270 | 8,280 | 8,280 | 8,300 | 8,210 | 21,523 |
| September 15, 2025 | 8,290 | 8,280 | 8,280 | 8,300 | 8,200 | 37,647 |
| September 12, 2025 | 8,300 | 8,270 | 8,270 | 8,300 | 8,210 | 56,063 |
| September 11, 2025 | 8,250 | 8,290 | 8,290 | 8,300 | 8,150 | 22,059 |
| September 10, 2025 | 8,240 | 8,250 | 8,250 | 8,300 | 8,210 | 34,243 |
| September 09, 2025 | 8,200 | 8,240 | 8,240 | 8,270 | 8,160 | 37,524 |
| September 08, 2025 | 8,200 | 8,190 | 8,190 | 8,250 | 8,170 | 19,878 |
| September 05, 2025 | 8,230 | 8,190 | 8,190 | 8,240 | 8,190 | 11,023 |
| September 04, 2025 | 8,180 | 8,210 | 8,210 | 8,270 | 8,160 | 35,556 |
| September 03, 2025 | 8,250 | 8,180 | 8,180 | 8,250 | 8,180 | 10,019 |
| September 02, 2025 | 8,220 | 8,250 | 8,250 | 8,290 | 8,200 | 26,531 |
| September 01, 2025 | 8,200 | 8,210 | 8,210 | 8,290 | 8,150 | 37,790 |
| August 29, 2025 | 8,210 | 8,300 | 8,300 | 8,325 | 8,180 | 56,472 |
| August 28, 2025 | 8,200 | 8,220 | 8,220 | 8,230 | 8,170 | 9,956 |
| August 27, 2025 | 8,100 | 8,190 | 8,190 | 8,210 | 8,100 | 22,014 |
| August 26, 2025 | 8,160 | 8,090 | 8,090 | 8,280 | 8,090 | 69,064 |
| August 25, 2025 | 8,150 | 8,160 | 8,160 | 8,190 | 8,140 | 13,035 |
| August 22, 2025 | 8,120 | 8,130 | 8,130 | 8,200 | 8,120 | 9,422 |
| August 21, 2025 | 8,190 | 8,130 | 8,130 | 8,230 | 8,130 | 23,391 |
| August 20, 2025 | 8,150 | 8,200 | 8,200 | 8,200 | 8,080 | 40,925 |
| August 19, 2025 | 8,200 | 8,140 | 8,140 | 8,200 | 8,130 | 23,757 |
| August 18, 2025 | 8,290 | 8,200 | 8,200 | 8,290 | 8,180 | 33,087 |
| August 14, 2025 | 8,410 | 8,290 | 8,290 | 8,410 | 8,240 | 37,354 |
| August 13, 2025 | 8,200 | 8,350 | 8,350 | 8,480 | 8,200 | 175,226 |
| August 12, 2025 | 8,090 | 8,180 | 8,180 | 8,190 | 8,090 | 41,229 |
| August 11, 2025 | 8,090 | 8,090 | 8,090 | 8,110 | 7,990 | 52,746 |
| August 08, 2025 | 8,300 | 8,100 | 8,100 | 8,320 | 8,080 | 346,008 |
| August 07, 2025 | 8,500 | 8,500 | 8,500 | 8,530 | 8,450 | 36,689 |
| August 06, 2025 | 8,450 | 8,500 | 8,500 | 8,560 | 8,450 | 49,921 |
| August 05, 2025 | 8,340 | 8,450 | 8,450 | 8,480 | 8,340 | 32,851 |
| August 04, 2025 | 8,250 | 8,350 | 8,350 | 8,360 | 8,210 | 37,512 |
| August 01, 2025 | 8,370 | 8,250 | 8,250 | 8,390 | 8,210 | 50,014 |
| July 31, 2025 | 8,430 | 8,370 | 8,370 | 8,460 | 8,360 | 42,214 |
| July 30, 2025 | 8,430 | 8,430 | 8,430 | 8,510 | 8,390 | 39,410 |
| July 29, 2025 | 8,330 | 8,430 | 8,430 | 8,450 | 8,250 | 46,681 |
| July 28, 2025 | 8,380 | 8,280 | 8,280 | 8,380 | 8,280 | 45,714 |
| July 25, 2025 | 8,480 | 8,380 | 8,380 | 8,490 | 8,300 | 50,817 |
| July 24, 2025 | 8,510 | 8,460 | 8,460 | 8,510 | 8,410 | 41,886 |
| July 23, 2025 | 8,450 | 8,490 | 8,490 | 8,560 | 8,420 | 32,100 |
| July 22, 2025 | 8,580 | 8,500 | 8,500 | 8,580 | 8,480 | 36,890 |
| July 21, 2025 | 8,550 | 8,540 | 8,540 | 8,620 | 8,540 | 34,686 |
| July 18, 2025 | 8,550 | 8,530 | 8,530 | 8,570 | 8,470 | 36,569 |
| July 17, 2025 | 8,560 | 8,550 | 8,550 | 8,580 | 8,490 | 35,104 |
| July 16, 2025 | 8,590 | 8,560 | 8,560 | 8,590 | 8,500 | 38,313 |
| July 15, 2025 | 8,570 | 8,590 | 8,590 | 8,590 | 8,530 | 28,561 |
| July 14, 2025 | 8,530 | 8,570 | 8,570 | 8,570 | 8,480 | 32,558 |
| July 11, 2025 | 8,560 | 8,530 | 8,530 | 8,570 | 8,500 | 38,475 |
| July 10, 2025 | 8,460 | 8,560 | 8,560 | 8,560 | 8,420 | 63,546 |
| July 09, 2025 | 8,360 | 8,450 | 8,450 | 8,460 | 8,330 | 57,340 |
| July 08, 2025 | 8,330 | 8,360 | 8,360 | 8,400 | 8,280 | 23,707 |
| July 07, 2025 | 8,370 | 8,330 | 8,330 | 8,370 | 8,280 | 20,085 |