8,210.00
-35(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,255 | 8,210 | 8,210 | 8,255 | 8,210 | 18,527 |
| October 16, 2025 | 8,225 | 8,245 | 8,245 | 8,245 | 8,220 | 2,358 |
| October 15, 2025 | 8,195 | 8,225 | 8,225 | 8,225 | 8,180 | 72 |
| October 14, 2025 | 8,200 | 8,170 | 8,170 | 8,200 | 8,170 | 482 |
| October 13, 2025 | 8,195 | 8,190 | 8,190 | 8,195 | 8,165 | 2,126 |
| October 10, 2025 | 8,230 | 8,230 | 8,230 | 8,235 | 8,210 | 1,391 |
| October 02, 2025 | 8,340 | 8,345 | 8,345 | 8,345 | 8,325 | 223 |
| October 01, 2025 | 8,320 | 8,335 | 8,335 | 8,335 | 8,280 | 1,483 |
| September 30, 2025 | 8,340 | 8,320 | 8,320 | 8,345 | 8,320 | 225 |
| September 29, 2025 | 8,290 | 8,360 | 8,360 | 8,360 | 8,290 | 1,902 |
| September 26, 2025 | 8,280 | 8,275 | 8,275 | 8,290 | 8,275 | 646 |
| September 25, 2025 | 8,355 | 8,335 | 8,335 | 8,360 | 8,335 | 824 |
| September 24, 2025 | 8,390 | 8,375 | 8,375 | 8,390 | 8,365 | 212 |
| September 23, 2025 | 8,390 | 8,390 | 8,390 | 8,400 | 8,380 | 32 |
| September 22, 2025 | 8,385 | 8,405 | 8,405 | 8,405 | 8,355 | 233 |
| September 19, 2025 | 8,430 | 8,380 | 8,380 | 8,430 | 8,370 | 442 |
| September 18, 2025 | 8,430 | 8,450 | 8,450 | 8,465 | 8,425 | 339 |
| September 17, 2025 | 8,495 | 8,480 | 8,480 | 8,500 | 8,470 | 557 |
| September 16, 2025 | 8,430 | 8,470 | 8,470 | 8,475 | 8,430 | 201 |
| September 15, 2025 | 8,410 | 8,405 | 8,405 | 8,420 | 8,405 | 1,220 |
| September 12, 2025 | 8,420 | 8,420 | 8,420 | 8,420 | 8,415 | 883 |
| September 11, 2025 | 8,430 | 8,415 | 8,415 | 8,430 | 8,400 | 41 |
| September 10, 2025 | 8,430 | 8,435 | 8,435 | 8,435 | 8,430 | 3 |
| September 09, 2025 | 8,450 | 8,430 | 8,430 | 8,450 | 8,425 | 116 |
| September 08, 2025 | 8,425 | 8,405 | 8,405 | 8,425 | 8,400 | 76 |
| September 05, 2025 | 8,395 | 8,405 | 8,405 | 8,405 | 8,395 | 13 |
| September 04, 2025 | 8,395 | 8,400 | 8,400 | 8,400 | 8,390 | 5 |
| September 03, 2025 | 8,400 | 8,385 | 8,385 | 8,400 | 8,385 | 184 |
| September 02, 2025 | 8,400 | 8,405 | 8,405 | 8,405 | 8,395 | 6 |
| September 01, 2025 | 8,420 | 8,400 | 8,400 | 8,420 | 8,400 | 52 |
| August 29, 2025 | 8,425 | 8,420 | 8,420 | 8,435 | 8,420 | 434 |
| August 28, 2025 | 8,405 | 8,425 | 8,425 | 8,425 | 8,405 | 22 |
| August 27, 2025 | 8,375 | 8,370 | 8,370 | 8,375 | 8,370 | 64 |
| August 26, 2025 | 8,410 | 8,375 | 8,375 | 8,410 | 8,375 | 40 |
| August 25, 2025 | 8,430 | 8,440 | 8,440 | 8,440 | 8,430 | 192 |
| August 22, 2025 | 8,355 | 8,385 | 8,385 | 8,385 | 8,355 | 54 |
| August 21, 2025 | 8,385 | 8,355 | 8,355 | 8,385 | 8,355 | 509 |
| August 20, 2025 | 8,390 | 8,370 | 8,370 | 8,390 | 8,365 | 127 |
| August 19, 2025 | 8,415 | 8,420 | 8,420 | 8,430 | 8,410 | 14 |
| August 18, 2025 | 8,425 | 8,460 | 8,460 | 8,460 | 8,425 | 580 |
| August 14, 2025 | 8,480 | 8,460 | 8,460 | 8,480 | 8,460 | 102 |
| August 13, 2025 | 8,445 | 8,460 | 8,460 | 8,460 | 8,435 | 1,619 |
| August 12, 2025 | 8,430 | 8,420 | 8,420 | 8,430 | 8,410 | 210 |
| August 11, 2025 | 8,420 | 8,435 | 8,435 | 8,440 | 8,415 | 690 |
| August 08, 2025 | 8,465 | 8,440 | 8,440 | 8,465 | 8,440 | 19,203 |
| August 07, 2025 | 8,430 | 8,470 | 8,470 | 8,470 | 8,430 | 223 |
| August 06, 2025 | 8,420 | 8,430 | 8,430 | 8,430 | 8,420 | 46 |
| August 05, 2025 | 8,455 | 8,435 | 8,435 | 8,465 | 8,420 | 104 |
| August 04, 2025 | 8,425 | 8,440 | 8,440 | 8,460 | 8,425 | 554 |
| August 01, 2025 | 8,375 | 8,360 | 8,360 | 8,375 | 8,360 | 122 |
| July 31, 2025 | 8,435 | 8,420 | 8,420 | 8,435 | 8,395 | 22 |
| July 30, 2025 | 8,475 | 8,460 | 8,460 | 8,475 | 8,460 | 122 |
| July 29, 2025 | 8,425 | 8,410 | 8,410 | 8,430 | 8,410 | 26 |
| July 28, 2025 | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | 2 |
| July 25, 2025 | 8,545 | 8,490 | 8,490 | 8,545 | 8,485 | 30 |
| July 24, 2025 | 8,535 | 8,575 | 8,575 | 8,585 | 8,535 | 1,626 |
| July 23, 2025 | 8,465 | 8,500 | 8,500 | 8,502 | 8,465 | 21 |
| July 22, 2025 | 8,470 | 8,435 | 8,435 | 8,470 | 8,435 | 112 |
| July 21, 2025 | 8,430 | 8,420 | 8,420 | 8,430 | 8,420 | 635 |
| July 18, 2025 | 8,430 | 8,395 | 8,395 | 8,430 | 8,390 | 372 |