9,585.00
-225(-2.29%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,705 | 9,585 | 9,585 | 9,735 | 9,545 | 1.22M |
September 25, 2025 | 9,445 | 9,810 | 9,810 | 9,845 | 9,445 | 2.64M |
September 24, 2025 | 9,730 | 9,500 | 9,500 | 9,740 | 9,435 | 712,636 |
September 23, 2025 | 9,785 | 9,660 | 9,660 | 9,810 | 9,590 | 678,269 |
September 22, 2025 | 9,850 | 9,750 | 9,750 | 9,880 | 9,705 | 384,112 |
September 19, 2025 | 9,870 | 9,875 | 9,875 | 9,990 | 9,835 | 783,234 |
September 18, 2025 | 9,690 | 9,845 | 9,845 | 9,845 | 9,685 | 824,950 |
September 17, 2025 | 9,680 | 9,680 | 9,680 | 9,680 | 9,570 | 367,798 |
September 16, 2025 | 9,770 | 9,680 | 9,680 | 9,780 | 9,635 | 412,499 |
September 15, 2025 | 9,755 | 9,730 | 9,730 | 9,765 | 9,675 | 755,084 |
September 12, 2025 | 9,535 | 9,810 | 9,810 | 9,860 | 9,495 | 1.42M |
September 11, 2025 | 9,500 | 9,460 | 9,460 | 9,520 | 9,410 | 428,504 |
September 10, 2025 | 9,410 | 9,480 | 9,480 | 9,495 | 9,385 | 905,912 |
September 09, 2025 | 9,345 | 9,380 | 9,380 | 9,380 | 9,240 | 360,876 |
September 08, 2025 | 9,255 | 9,310 | 9,310 | 9,350 | 9,245 | 184,718 |
September 05, 2025 | 9,360 | 9,275 | 9,275 | 9,360 | 9,215 | 461,094 |
September 04, 2025 | 9,140 | 9,230 | 9,230 | 9,305 | 9,130 | 497,307 |
September 03, 2025 | 9,200 | 9,140 | 9,140 | 9,220 | 9,105 | 306,535 |
September 02, 2025 | 9,245 | 9,180 | 9,180 | 9,390 | 9,140 | 606,888 |
September 01, 2025 | 9,190 | 9,155 | 9,155 | 9,285 | 9,060 | 385,600 |
August 29, 2025 | 9,380 | 9,270 | 9,270 | 9,425 | 9,230 | 315,118 |
August 28, 2025 | 9,420 | 9,350 | 9,350 | 9,420 | 9,310 | 209,218 |
August 27, 2025 | 9,450 | 9,400 | 9,400 | 9,490 | 9,360 | 251,267 |
August 26, 2025 | 9,405 | 9,450 | 9,450 | 9,535 | 9,385 | 229,746 |
August 25, 2025 | 9,375 | 9,445 | 9,445 | 9,465 | 9,315 | 297,234 |
August 22, 2025 | 9,350 | 9,310 | 9,310 | 9,435 | 9,280 | 215,589 |
August 21, 2025 | 9,380 | 9,360 | 9,360 | 9,585 | 9,305 | 738,555 |
August 20, 2025 | 9,350 | 9,395 | 9,395 | 9,405 | 9,220 | 690,862 |
August 19, 2025 | 9,435 | 9,460 | 9,460 | 9,570 | 9,365 | 547,057 |
August 18, 2025 | 9,360 | 9,395 | 9,395 | 9,465 | 9,360 | 426,303 |
August 14, 2025 | 9,385 | 9,385 | 9,385 | 9,565 | 9,375 | 421,417 |
August 13, 2025 | 9,560 | 9,385 | 9,385 | 9,560 | 9,270 | 407,287 |
August 12, 2025 | 9,505 | 9,465 | 9,465 | 9,585 | 9,395 | 683,544 |
August 11, 2025 | 9,525 | 9,455 | 9,455 | 9,570 | 9,425 | 762,805 |
August 08, 2025 | 9,600 | 9,515 | 9,515 | 9,675 | 9,485 | 861,103 |
August 07, 2025 | 9,215 | 9,600 | 9,600 | 9,610 | 9,180 | 1.31M |
August 06, 2025 | 9,155 | 9,170 | 9,170 | 9,220 | 9,005 | 623,275 |
August 05, 2025 | 9,150 | 9,100 | 9,100 | 9,175 | 9,020 | 1.13M |
August 04, 2025 | 8,995 | 9,150 | 9,150 | 9,350 | 8,995 | 1.86M |
August 01, 2025 | 9,295 | 9,025 | 9,025 | 9,295 | 9,000 | 1.1M |
July 31, 2025 | 9,315 | 9,425 | 9,425 | 9,425 | 9,265 | 632,890 |
July 30, 2025 | 9,365 | 9,340 | 9,340 | 9,455 | 9,265 | 849,101 |
July 29, 2025 | 9,390 | 9,365 | 9,365 | 9,420 | 9,235 | 466,523 |
July 28, 2025 | 9,425 | 9,370 | 9,370 | 9,495 | 9,305 | 654,304 |
July 25, 2025 | 9,175 | 9,410 | 9,410 | 9,410 | 9,175 | 1.13M |
July 24, 2025 | 9,550 | 9,255 | 9,255 | 9,550 | 9,175 | 972,032 |
July 23, 2025 | 9,625 | 9,470 | 9,470 | 9,670 | 9,380 | 1.23M |
July 22, 2025 | 9,810 | 9,605 | 9,605 | 9,810 | 9,605 | 1.01M |
July 21, 2025 | 9,775 | 9,765 | 9,765 | 9,845 | 9,735 | 506,538 |
July 18, 2025 | 9,815 | 9,780 | 9,780 | 9,860 | 9,730 | 483,756 |
July 17, 2025 | 9,965 | 9,810 | 9,810 | 10,070 | 9,785 | 834,086 |
July 16, 2025 | 9,880 | 9,845 | 9,845 | 9,935 | 9,795 | 744,574 |
July 15, 2025 | 9,895 | 9,895 | 9,895 | 9,945 | 9,800 | 726,405 |
July 14, 2025 | 10,055 | 9,950 | 9,950 | 10,055 | 9,780 | 960,486 |
July 11, 2025 | 10,265 | 10,100 | 10,100 | 10,290 | 10,025 | 869,926 |
July 10, 2025 | 10,040 | 10,160 | 10,160 | 10,245 | 9,905 | 1.27M |
July 09, 2025 | 10,100 | 10,040 | 10,040 | 10,140 | 9,905 | 1.21M |
July 08, 2025 | 10,090 | 10,100 | 10,100 | 10,170 | 10,025 | 809,861 |
July 07, 2025 | 9,810 | 9,985 | 9,985 | 10,090 | 9,810 | 1.03M |
July 04, 2025 | 10,010 | 9,850 | 9,850 | 10,055 | 9,825 | 1.08M |