8,470.00
-20(-0.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8,490 | 8,470 | 8,470 | 8,530 | 8,420 | 71,530 |
| October 01, 2025 | 8,490 | 8,490 | 8,490 | 8,550 | 8,480 | 33,257 |
| September 30, 2025 | 8,540 | 8,490 | 8,490 | 8,550 | 8,480 | 33,941 |
| September 29, 2025 | 8,510 | 8,540 | 8,540 | 8,610 | 8,500 | 83,599 |
| September 26, 2025 | 8,690 | 8,710 | 8,710 | 8,750 | 8,660 | 95,080 |
| September 25, 2025 | 8,540 | 8,690 | 8,690 | 9,390 | 8,470 | 416,792 |
| September 24, 2025 | 8,640 | 8,510 | 8,510 | 8,640 | 8,490 | 75,787 |
| September 23, 2025 | 8,650 | 8,620 | 8,620 | 8,720 | 8,600 | 57,434 |
| September 22, 2025 | 8,670 | 8,670 | 8,670 | 8,730 | 8,630 | 44,075 |
| September 19, 2025 | 8,650 | 8,670 | 8,670 | 8,680 | 8,640 | 36,779 |
| September 18, 2025 | 8,630 | 8,630 | 8,630 | 8,660 | 8,600 | 30,542 |
| September 17, 2025 | 8,650 | 8,630 | 8,630 | 8,650 | 8,590 | 59,209 |
| September 16, 2025 | 8,670 | 8,640 | 8,640 | 8,700 | 8,620 | 51,885 |
| September 15, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,650 | 40,423 |
| September 12, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,660 | 31,648 |
| September 11, 2025 | 8,670 | 8,670 | 8,670 | 8,700 | 8,660 | 18,888 |
| September 10, 2025 | 8,630 | 8,680 | 8,680 | 8,690 | 8,630 | 29,053 |
| September 09, 2025 | 8,630 | 8,630 | 8,630 | 8,670 | 8,620 | 31,544 |
| September 08, 2025 | 8,640 | 8,630 | 8,630 | 8,640 | 8,600 | 21,551 |
| September 05, 2025 | 8,630 | 8,630 | 8,630 | 8,660 | 8,590 | 18,102 |
| September 04, 2025 | 8,620 | 8,630 | 8,630 | 8,660 | 8,580 | 21,368 |
| September 03, 2025 | 8,570 | 8,580 | 8,580 | 8,610 | 8,430 | 19,858 |
| September 02, 2025 | 8,510 | 8,540 | 8,540 | 8,560 | 8,510 | 10,580 |
| September 01, 2025 | 8,560 | 8,540 | 8,540 | 8,640 | 8,470 | 41,979 |
| August 29, 2025 | 8,660 | 8,570 | 8,570 | 8,670 | 8,550 | 30,427 |
| August 28, 2025 | 8,580 | 8,660 | 8,660 | 8,660 | 8,550 | 21,809 |
| August 27, 2025 | 8,590 | 8,600 | 8,600 | 8,610 | 8,550 | 31,860 |
| August 26, 2025 | 8,540 | 8,590 | 8,590 | 8,610 | 8,540 | 15,645 |
| August 25, 2025 | 8,580 | 8,540 | 8,540 | 8,620 | 8,540 | 23,830 |
| August 22, 2025 | 8,510 | 8,530 | 8,530 | 8,630 | 8,490 | 33,519 |
| August 21, 2025 | 8,500 | 8,510 | 8,510 | 8,570 | 8,490 | 21,323 |
| August 20, 2025 | 8,480 | 8,490 | 8,490 | 8,500 | 8,400 | 63,003 |
| August 19, 2025 | 8,600 | 8,530 | 8,530 | 8,600 | 8,510 | 33,442 |
| August 18, 2025 | 8,700 | 8,580 | 8,580 | 8,720 | 8,550 | 47,190 |
| August 14, 2025 | 8,740 | 8,710 | 8,710 | 8,790 | 8,700 | 41,804 |
| August 13, 2025 | 8,810 | 8,740 | 8,740 | 8,870 | 8,700 | 102,483 |
| August 12, 2025 | 8,800 | 8,790 | 8,790 | 8,880 | 8,780 | 35,015 |
| August 11, 2025 | 8,800 | 8,760 | 8,760 | 8,800 | 8,730 | 34,430 |
| August 08, 2025 | 8,830 | 8,770 | 8,770 | 8,830 | 8,750 | 22,517 |
| August 07, 2025 | 8,880 | 8,810 | 8,810 | 8,880 | 8,770 | 24,414 |
| August 06, 2025 | 8,730 | 8,810 | 8,810 | 8,840 | 8,700 | 61,884 |
| August 05, 2025 | 8,590 | 8,740 | 8,740 | 8,750 | 8,590 | 50,920 |
| August 04, 2025 | 8,400 | 8,580 | 8,580 | 8,590 | 8,350 | 67,291 |
| August 01, 2025 | 8,500 | 8,380 | 8,380 | 8,670 | 8,310 | 137,090 |
| July 31, 2025 | 8,600 | 8,550 | 8,550 | 8,630 | 8,510 | 51,691 |
| July 30, 2025 | 8,580 | 8,610 | 8,610 | 8,700 | 8,570 | 63,084 |
| July 29, 2025 | 8,620 | 8,610 | 8,610 | 8,680 | 8,500 | 61,107 |
| July 28, 2025 | 8,840 | 8,630 | 8,630 | 8,850 | 8,620 | 58,103 |
| July 25, 2025 | 8,880 | 8,800 | 8,800 | 8,920 | 8,780 | 60,291 |
| July 24, 2025 | 8,970 | 8,920 | 8,920 | 9,040 | 8,890 | 37,919 |
| July 23, 2025 | 8,930 | 8,970 | 8,970 | 8,970 | 8,800 | 54,492 |
| July 22, 2025 | 8,990 | 8,870 | 8,870 | 9,060 | 8,850 | 46,131 |
| July 21, 2025 | 8,900 | 8,990 | 8,990 | 9,050 | 8,900 | 74,346 |
| July 18, 2025 | 9,040 | 8,940 | 8,940 | 9,100 | 8,850 | 94,010 |
| July 17, 2025 | 9,130 | 9,090 | 9,090 | 9,150 | 9,010 | 75,883 |
| July 16, 2025 | 9,260 | 9,130 | 9,130 | 9,260 | 9,100 | 87,949 |
| July 15, 2025 | 9,270 | 9,220 | 9,220 | 9,280 | 9,180 | 84,635 |
| July 14, 2025 | 9,140 | 9,260 | 9,260 | 9,270 | 9,130 | 107,259 |
| July 11, 2025 | 9,180 | 9,150 | 9,150 | 9,220 | 9,130 | 64,825 |
| July 10, 2025 | 9,080 | 9,170 | 9,170 | 9,180 | 9,050 | 93,286 |