9,640.00
+290(+3.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9,500 | 9,640 | 9,640 | 9,780 | 9,500 | 801,676 |
| September 26, 2025 | 9,580 | 9,350 | 9,350 | 9,600 | 9,285 | 821,405 |
| September 25, 2025 | 9,500 | 9,490 | 9,490 | 9,615 | 9,440 | 580,156 |
| September 24, 2025 | 9,840 | 9,610 | 9,610 | 9,875 | 9,465 | 1.72M |
| September 23, 2025 | 10,155 | 9,905 | 9,905 | 10,200 | 9,900 | 1.05M |
| September 22, 2025 | 10,140 | 10,140 | 10,140 | 10,280 | 10,010 | 756,702 |
| September 19, 2025 | 10,230 | 10,125 | 10,125 | 10,230 | 10,075 | 446,033 |
| September 18, 2025 | 10,100 | 10,165 | 10,165 | 10,195 | 9,955 | 667,693 |
| September 17, 2025 | 10,110 | 9,990 | 9,990 | 10,110 | 9,870 | 729,686 |
| September 16, 2025 | 10,340 | 10,175 | 10,175 | 10,345 | 10,165 | 1.03M |
| September 15, 2025 | 10,000 | 10,250 | 10,250 | 10,387 | 10,000 | 2.07M |
| September 12, 2025 | 10,015 | 9,820 | 9,820 | 10,030 | 9,770 | 1.01M |
| September 11, 2025 | 9,875 | 9,785 | 9,785 | 9,960 | 9,575 | 1.34M |
| September 10, 2025 | 9,710 | 9,920 | 9,920 | 9,990 | 9,555 | 1.48M |
| September 09, 2025 | 8,990 | 9,520 | 9,520 | 9,545 | 8,955 | 1.45M |
| September 08, 2025 | 8,755 | 8,920 | 8,920 | 8,980 | 8,670 | 561,585 |
| September 05, 2025 | 8,800 | 8,720 | 8,720 | 8,825 | 8,660 | 664,001 |
| September 04, 2025 | 8,645 | 8,685 | 8,685 | 8,720 | 8,575 | 514,508 |
| September 03, 2025 | 8,600 | 8,645 | 8,645 | 8,650 | 8,550 | 236,723 |
| September 02, 2025 | 8,685 | 8,620 | 8,620 | 8,705 | 8,580 | 372,731 |
| September 01, 2025 | 8,750 | 8,645 | 8,645 | 8,815 | 8,610 | 346,664 |
| August 29, 2025 | 8,945 | 8,850 | 8,850 | 8,955 | 8,800 | 509,144 |
| August 28, 2025 | 8,500 | 8,860 | 8,860 | 8,930 | 8,465 | 630,841 |
| August 27, 2025 | 8,580 | 8,540 | 8,540 | 8,600 | 8,440 | 202,171 |
| August 26, 2025 | 8,620 | 8,530 | 8,530 | 8,685 | 8,505 | 397,903 |
| August 25, 2025 | 8,550 | 8,710 | 8,710 | 8,785 | 8,505 | 1.05M |
| August 22, 2025 | 8,415 | 8,430 | 8,430 | 8,515 | 8,360 | 266,054 |
| August 21, 2025 | 8,350 | 8,385 | 8,385 | 8,475 | 8,350 | 884,110 |
| August 20, 2025 | 8,470 | 8,365 | 8,365 | 8,575 | 8,105 | 1.12M |
| August 19, 2025 | 8,700 | 8,555 | 8,555 | 8,700 | 8,505 | 849,826 |
| August 18, 2025 | 8,770 | 8,640 | 8,640 | 8,770 | 8,610 | 601,906 |
| August 14, 2025 | 8,875 | 8,850 | 8,850 | 8,950 | 8,800 | 384,130 |
| August 13, 2025 | 9,000 | 8,875 | 8,875 | 9,000 | 8,775 | 656,400 |
| August 12, 2025 | 8,645 | 8,835 | 8,835 | 9,090 | 8,630 | 2.59M |
| August 11, 2025 | 8,800 | 8,650 | 8,650 | 8,800 | 8,535 | 564,900 |
| August 08, 2025 | 8,885 | 8,820 | 8,820 | 8,910 | 8,760 | 447,526 |
| August 07, 2025 | 9,150 | 8,935 | 8,935 | 9,200 | 8,805 | 1.13M |
| August 06, 2025 | 8,805 | 8,965 | 8,965 | 8,965 | 8,790 | 1.32M |
| August 05, 2025 | 8,790 | 8,805 | 8,805 | 8,965 | 8,700 | 1.34M |
| August 04, 2025 | 8,470 | 8,645 | 8,645 | 8,665 | 8,450 | 1.1M |
| August 01, 2025 | 8,870 | 8,470 | 8,470 | 8,905 | 8,465 | 3.03M |
| July 31, 2025 | 9,100 | 9,055 | 9,055 | 9,200 | 9,030 | 844,714 |
| July 30, 2025 | 9,250 | 9,100 | 9,100 | 9,355 | 8,970 | 372,463 |
| July 29, 2025 | 8,975 | 9,130 | 9,130 | 9,135 | 8,907 | 510,316 |
| July 28, 2025 | 9,345 | 8,985 | 8,985 | 9,365 | 8,935 | 1.37M |
| July 25, 2025 | 9,245 | 9,390 | 9,390 | 9,520 | 9,225 | 1.17M |
| July 24, 2025 | 9,480 | 9,310 | 9,310 | 9,675 | 9,250 | 1.25M |
| July 23, 2025 | 9,615 | 9,480 | 9,480 | 9,635 | 9,295 | 658,214 |
| July 22, 2025 | 9,720 | 9,570 | 9,570 | 9,827 | 9,505 | 850,005 |
| July 21, 2025 | 9,515 | 9,615 | 9,615 | 9,655 | 9,450 | 802,001 |
| July 18, 2025 | 9,900 | 9,700 | 9,700 | 9,900 | 9,525 | 976,741 |
| July 17, 2025 | 9,990 | 9,890 | 9,890 | 10,030 | 9,790 | 1.09M |
| July 16, 2025 | 10,295 | 9,930 | 9,930 | 10,295 | 9,865 | 1.35M |
| July 15, 2025 | 10,490 | 10,445 | 10,445 | 10,555 | 10,265 | 1.47M |
| July 14, 2025 | 10,215 | 10,495 | 10,495 | 10,495 | 10,100 | 762,028 |
| July 11, 2025 | 10,200 | 10,250 | 10,250 | 10,415 | 10,155 | 1.09M |
| July 10, 2025 | 9,980 | 10,145 | 10,145 | 10,190 | 9,830 | 916,695 |
| July 09, 2025 | 9,725 | 10,010 | 10,010 | 10,080 | 9,580 | 1.67M |
| July 08, 2025 | 9,015 | 9,505 | 9,505 | 9,515 | 8,930 | 2.4M |
| July 07, 2025 | 8,655 | 9,015 | 9,015 | 9,015 | 8,595 | 415,614 |