9,180.00
+225(+2.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,250 | 9,180 | 9,180 | 9,270 | 9,035 | 3.49M |
| October 16, 2025 | 9,025 | 8,955 | 8,955 | 9,115 | 8,830 | 3.74M |
| October 15, 2025 | 8,755 | 8,875 | 8,875 | 8,895 | 8,715 | 2.73M |
| October 14, 2025 | 8,895 | 8,620 | 8,620 | 9,075 | 8,600 | 5.54M |
| October 13, 2025 | 8,345 | 8,545 | 8,545 | 8,575 | 8,315 | 2.91M |
| October 10, 2025 | 8,230 | 8,200 | 8,200 | 8,245 | 8,035 | 3.15M |
| October 02, 2025 | 8,130 | 8,175 | 8,175 | 8,190 | 8,090 | 1.37M |
| October 01, 2025 | 8,075 | 8,095 | 8,095 | 8,225 | 8,055 | 3.64M |
| September 30, 2025 | 8,085 | 8,135 | 8,135 | 8,150 | 8,070 | 2.11M |
| September 29, 2025 | 8,005 | 8,120 | 8,120 | 8,155 | 7,960 | 2.44M |
| September 26, 2025 | 7,755 | 7,795 | 7,795 | 7,795 | 7,720 | 1.21M |
| September 25, 2025 | 7,595 | 7,615 | 7,615 | 7,615 | 7,570 | 782,497 |
| September 24, 2025 | 7,600 | 7,635 | 7,635 | 7,665 | 7,560 | 1.23M |
| September 23, 2025 | 7,620 | 7,600 | 7,600 | 7,640 | 7,565 | 1.62M |
| September 22, 2025 | 7,485 | 7,555 | 7,555 | 7,565 | 7,470 | 1.33M |
| September 19, 2025 | 7,215 | 7,300 | 7,300 | 7,335 | 7,205 | 854,988 |
| September 18, 2025 | 7,255 | 7,160 | 7,160 | 7,260 | 7,135 | 1.15M |
| September 17, 2025 | 7,380 | 7,270 | 7,270 | 7,385 | 7,245 | 1.84M |
| September 16, 2025 | 7,405 | 7,415 | 7,415 | 7,430 | 7,360 | 929,916 |
| September 15, 2025 | 7,330 | 7,335 | 7,335 | 7,365 | 7,305 | 660,342 |
| September 12, 2025 | 7,225 | 7,325 | 7,325 | 7,350 | 7,200 | 1.03M |
| September 11, 2025 | 7,170 | 7,130 | 7,130 | 7,170 | 7,105 | 605,547 |
| September 10, 2025 | 7,110 | 7,140 | 7,140 | 7,140 | 7,075 | 736,163 |
| September 09, 2025 | 7,195 | 7,195 | 7,195 | 7,230 | 7,185 | 816,536 |
| September 08, 2025 | 7,115 | 7,125 | 7,125 | 7,140 | 7,055 | 799,275 |
| September 05, 2025 | 7,110 | 7,135 | 7,135 | 7,150 | 7,100 | 500,146 |
| September 04, 2025 | 7,150 | 7,115 | 7,115 | 7,190 | 7,060 | 786,327 |
| September 03, 2025 | 7,160 | 7,140 | 7,140 | 7,185 | 7,115 | 967,054 |
| September 02, 2025 | 7,155 | 7,145 | 7,145 | 7,210 | 7,140 | 1.24M |
| September 01, 2025 | 6,980 | 7,140 | 7,140 | 7,140 | 6,975 | 1.23M |
| August 29, 2025 | 6,800 | 6,790 | 6,790 | 6,820 | 6,780 | 288,557 |
| August 28, 2025 | 6,730 | 6,780 | 6,780 | 6,785 | 6,730 | 336,715 |
| August 27, 2025 | 6,735 | 6,715 | 6,715 | 6,735 | 6,695 | 195,178 |
| August 26, 2025 | 6,675 | 6,740 | 6,740 | 6,760 | 6,670 | 236,583 |
| August 25, 2025 | 6,760 | 6,775 | 6,775 | 6,780 | 6,750 | 511,615 |
| August 22, 2025 | 6,615 | 6,610 | 6,610 | 6,640 | 6,605 | 270,731 |
| August 21, 2025 | 6,585 | 6,585 | 6,585 | 6,605 | 6,580 | 313,203 |
| August 20, 2025 | 6,500 | 6,470 | 6,470 | 6,505 | 6,455 | 477,185 |
| August 19, 2025 | 6,630 | 6,605 | 6,605 | 6,640 | 6,575 | 301,124 |
| August 18, 2025 | 6,600 | 6,635 | 6,635 | 6,660 | 6,590 | 286,689 |
| August 14, 2025 | 6,715 | 6,705 | 6,705 | 6,750 | 6,695 | 402,730 |
| August 13, 2025 | 6,605 | 6,695 | 6,695 | 6,695 | 6,595 | 216,693 |
| August 12, 2025 | 6,570 | 6,605 | 6,605 | 6,615 | 6,560 | 278,063 |
| August 11, 2025 | 6,675 | 6,655 | 6,655 | 6,680 | 6,625 | 477,672 |
| August 08, 2025 | 6,735 | 6,710 | 6,710 | 6,735 | 6,687 | 482,141 |
| August 07, 2025 | 6,610 | 6,660 | 6,660 | 6,660 | 6,605 | 397,632 |
| August 06, 2025 | 6,580 | 6,590 | 6,590 | 6,600 | 6,577 | 319,307 |
| August 05, 2025 | 6,525 | 6,515 | 6,515 | 6,535 | 6,500 | 471,973 |
| August 04, 2025 | 6,450 | 6,480 | 6,480 | 6,485 | 6,400 | 548,199 |
| August 01, 2025 | 6,390 | 6,370 | 6,370 | 6,400 | 6,350 | 639,974 |
| July 31, 2025 | 6,475 | 6,485 | 6,485 | 6,490 | 6,430 | 752,325 |
| July 30, 2025 | 6,675 | 6,650 | 6,650 | 6,685 | 6,635 | 266,455 |
| July 29, 2025 | 6,670 | 6,675 | 6,675 | 6,675 | 6,645 | 329,896 |
| July 28, 2025 | 6,675 | 6,690 | 6,690 | 6,700 | 6,665 | 498,619 |
| July 25, 2025 | 6,840 | 6,820 | 6,820 | 6,875 | 6,820 | 467,746 |
| July 24, 2025 | 6,880 | 6,825 | 6,825 | 6,890 | 6,790 | 680,370 |
| July 23, 2025 | 6,890 | 6,885 | 6,885 | 6,920 | 6,870 | 1.01M |
| July 22, 2025 | 6,835 | 6,815 | 6,815 | 6,840 | 6,790 | 735,768 |
| July 21, 2025 | 6,695 | 6,725 | 6,725 | 6,730 | 6,690 | 493,700 |
| July 18, 2025 | 6,685 | 6,695 | 6,695 | 6,720 | 6,680 | 396,539 |