10,070.00
+130(+1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,845 | 10,070 | 10,070 | 10,435 | 9,830 | 24.01M |
| October 16, 2025 | 9,895 | 9,940 | 9,940 | 10,020 | 9,800 | 16.28M |
| October 15, 2025 | 9,710 | 9,840 | 9,840 | 9,895 | 9,590 | 13.77M |
| October 14, 2025 | 9,960 | 9,590 | 9,590 | 10,220 | 9,400 | 28.88M |
| October 13, 2025 | 9,580 | 9,905 | 9,905 | 9,980 | 9,430 | 17.66M |
| October 10, 2025 | 9,995 | 9,910 | 9,910 | 10,000 | 9,720 | 15.68M |
| October 02, 2025 | 9,890 | 9,820 | 9,820 | 9,955 | 9,775 | 14.65M |
| October 01, 2025 | 9,670 | 9,645 | 9,645 | 9,810 | 9,625 | 10.41M |
| September 30, 2025 | 9,690 | 9,605 | 9,605 | 9,745 | 9,570 | 8.52M |
| September 29, 2025 | 9,575 | 9,715 | 9,715 | 9,755 | 9,510 | 12.3M |
| September 26, 2025 | 9,650 | 9,465 | 9,465 | 9,680 | 9,315 | 21.87M |
| September 25, 2025 | 9,955 | 9,850 | 9,850 | 10,085 | 9,760 | 15.31M |
| September 24, 2025 | 10,385 | 10,080 | 10,080 | 10,430 | 9,805 | 23.37M |
| September 23, 2025 | 10,615 | 10,410 | 10,410 | 10,640 | 10,255 | 16.21M |
| September 22, 2025 | 10,295 | 10,540 | 10,540 | 10,600 | 10,250 | 17.26M |
| September 19, 2025 | 9,945 | 10,125 | 10,125 | 10,135 | 9,890 | 18.92M |
| September 18, 2025 | 9,895 | 9,945 | 9,945 | 10,000 | 9,820 | 15.5M |
| September 17, 2025 | 9,875 | 9,755 | 9,755 | 9,920 | 9,725 | 15.94M |
| September 16, 2025 | 9,960 | 9,945 | 9,945 | 10,000 | 9,880 | 13.66M |
| September 15, 2025 | 9,905 | 9,925 | 9,925 | 9,980 | 9,750 | 17.26M |
| September 12, 2025 | 9,610 | 9,815 | 9,815 | 9,855 | 9,560 | 19.13M |
| September 11, 2025 | 9,470 | 9,480 | 9,480 | 9,605 | 9,402 | 21.11M |
| September 10, 2025 | 9,385 | 9,460 | 9,460 | 9,495 | 9,375 | 15.98M |
| September 09, 2025 | 9,265 | 9,315 | 9,315 | 9,350 | 9,145 | 14.37M |
| September 08, 2025 | 9,185 | 9,230 | 9,230 | 9,245 | 9,055 | 17.27M |
| September 05, 2025 | 9,005 | 9,050 | 9,050 | 9,080 | 8,905 | 17.01M |
| September 04, 2025 | 8,765 | 8,865 | 8,865 | 8,950 | 8,745 | 16.51M |
| September 03, 2025 | 8,640 | 8,725 | 8,725 | 8,740 | 8,520 | 14.68M |
| September 02, 2025 | 8,635 | 8,700 | 8,700 | 8,735 | 8,480 | 15.07M |
| September 01, 2025 | 8,675 | 8,550 | 8,550 | 8,780 | 8,450 | 17.14M |
| August 29, 2025 | 8,875 | 8,720 | 8,720 | 8,975 | 8,670 | 15.34M |
| August 28, 2025 | 8,860 | 8,810 | 8,810 | 8,920 | 8,740 | 16.68M |
| August 27, 2025 | 8,960 | 8,960 | 8,960 | 8,995 | 8,835 | 12.97M |
| August 26, 2025 | 8,770 | 8,960 | 8,960 | 8,985 | 8,745 | 17.62M |
| August 25, 2025 | 8,750 | 8,865 | 8,865 | 8,900 | 8,705 | 19.15M |
| August 22, 2025 | 8,445 | 8,520 | 8,520 | 8,620 | 8,385 | 17.29M |
| August 21, 2025 | 8,505 | 8,410 | 8,410 | 8,660 | 8,365 | 19.49M |
| August 20, 2025 | 8,450 | 8,510 | 8,510 | 8,535 | 8,250 | 31.17M |
| August 19, 2025 | 8,930 | 8,660 | 8,660 | 8,945 | 8,600 | 23.21M |
| August 18, 2025 | 9,205 | 8,865 | 8,865 | 9,335 | 8,865 | 22.9M |
| August 14, 2025 | 9,295 | 9,320 | 9,320 | 9,335 | 9,187 | 15.86M |
| August 13, 2025 | 9,200 | 9,285 | 9,285 | 9,285 | 9,000 | 20.8M |
| August 12, 2025 | 9,120 | 8,975 | 8,975 | 9,295 | 8,975 | 21.84M |
| August 11, 2025 | 8,960 | 9,095 | 9,095 | 9,120 | 8,850 | 15.7M |
| August 08, 2025 | 8,930 | 8,960 | 8,960 | 9,070 | 8,910 | 15.06M |
| August 07, 2025 | 8,950 | 8,890 | 8,890 | 8,960 | 8,830 | 13.06M |
| August 06, 2025 | 8,650 | 8,920 | 8,920 | 8,925 | 8,605 | 22.97M |
| August 05, 2025 | 8,605 | 8,785 | 8,785 | 8,890 | 8,600 | 27.26M |
| August 04, 2025 | 8,205 | 8,405 | 8,405 | 8,530 | 8,125 | 26.66M |
| August 01, 2025 | 8,695 | 8,160 | 8,160 | 8,700 | 8,160 | 37.67M |
| July 31, 2025 | 9,015 | 8,995 | 8,995 | 9,060 | 8,760 | 24.53M |
| July 30, 2025 | 8,935 | 8,930 | 8,930 | 9,135 | 8,915 | 18.06M |
| July 29, 2025 | 8,985 | 8,970 | 8,970 | 9,070 | 8,800 | 20.47M |
| July 28, 2025 | 9,075 | 9,055 | 9,055 | 9,150 | 8,870 | 20.15M |
| July 25, 2025 | 9,065 | 9,015 | 9,015 | 9,160 | 9,000 | 17.78M |
| July 24, 2025 | 9,210 | 9,150 | 9,150 | 9,380 | 9,100 | 27.83M |
| July 23, 2025 | 9,200 | 9,180 | 9,180 | 9,220 | 8,875 | 23.55M |
| July 22, 2025 | 9,370 | 9,100 | 9,100 | 9,560 | 8,970 | 33.92M |
| July 21, 2025 | 9,325 | 9,350 | 9,350 | 9,450 | 9,270 | 16.61M |
| July 18, 2025 | 9,300 | 9,380 | 9,380 | 9,460 | 9,240 | 26.9M |