8,280.00
-40(-0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,330 | 8,265 | 8,265 | 8,330 | 8,265 | 30,250 |
| September 25, 2025 | 8,480 | 8,320 | 8,320 | 8,480 | 8,290 | 23,725 |
| September 24, 2025 | 8,375 | 8,380 | 8,380 | 8,435 | 8,355 | 18,985 |
| September 23, 2025 | 8,460 | 8,370 | 8,370 | 8,460 | 8,345 | 27,151 |
| September 22, 2025 | 8,415 | 8,385 | 8,385 | 8,500 | 8,355 | 46,525 |
| September 19, 2025 | 8,350 | 8,415 | 8,415 | 8,480 | 8,350 | 28,851 |
| September 18, 2025 | 8,420 | 8,480 | 8,480 | 8,525 | 8,400 | 36,886 |
| September 17, 2025 | 8,380 | 8,350 | 8,350 | 8,380 | 8,310 | 34,429 |
| September 16, 2025 | 8,430 | 8,350 | 8,350 | 8,485 | 8,300 | 43,460 |
| September 15, 2025 | 8,440 | 8,425 | 8,425 | 8,460 | 8,375 | 45,761 |
| September 12, 2025 | 8,305 | 8,365 | 8,365 | 8,370 | 8,255 | 66,076 |
| September 11, 2025 | 8,250 | 8,280 | 8,280 | 8,315 | 8,055 | 54,156 |
| September 10, 2025 | 8,140 | 8,230 | 8,230 | 8,230 | 8,095 | 72,107 |
| September 09, 2025 | 8,440 | 8,145 | 8,145 | 8,440 | 8,110 | 276,628 |
| September 08, 2025 | 8,550 | 8,540 | 8,540 | 8,550 | 8,430 | 10,182 |
| September 05, 2025 | 8,560 | 8,480 | 8,480 | 8,560 | 8,455 | 21,548 |
| September 04, 2025 | 8,470 | 8,470 | 8,470 | 8,490 | 8,420 | 103,940 |
| September 03, 2025 | 8,430 | 8,440 | 8,440 | 8,480 | 8,400 | 12,525 |
| September 02, 2025 | 8,375 | 8,430 | 8,430 | 8,445 | 8,350 | 26,324 |
| September 01, 2025 | 8,425 | 8,375 | 8,375 | 8,440 | 8,095 | 51,521 |
| August 29, 2025 | 8,640 | 8,425 | 8,425 | 8,640 | 8,420 | 47,175 |
| August 28, 2025 | 8,670 | 8,650 | 8,650 | 8,685 | 8,630 | 25,524 |
| August 27, 2025 | 8,785 | 8,670 | 8,670 | 8,785 | 8,605 | 16,556 |
| August 26, 2025 | 8,755 | 8,760 | 8,760 | 8,805 | 8,735 | 10,449 |
| August 25, 2025 | 8,820 | 8,755 | 8,755 | 8,860 | 8,700 | 16,614 |
| August 22, 2025 | 8,895 | 8,820 | 8,820 | 8,895 | 8,790 | 15,276 |
| August 21, 2025 | 8,705 | 8,830 | 8,830 | 8,855 | 8,705 | 22,653 |
| August 20, 2025 | 8,745 | 8,670 | 8,670 | 8,750 | 8,645 | 19,863 |
| August 19, 2025 | 8,800 | 8,730 | 8,730 | 8,880 | 8,700 | 24,113 |
| August 18, 2025 | 8,900 | 8,810 | 8,810 | 8,900 | 8,730 | 30,796 |
| August 14, 2025 | 8,765 | 8,890 | 8,890 | 8,895 | 8,765 | 35,238 |
| August 13, 2025 | 8,690 | 8,760 | 8,760 | 8,830 | 8,665 | 34,967 |
| August 12, 2025 | 8,435 | 8,645 | 8,645 | 8,710 | 8,420 | 50,745 |
| August 11, 2025 | 8,375 | 8,415 | 8,415 | 8,490 | 8,360 | 22,716 |
| August 08, 2025 | 8,420 | 8,370 | 8,370 | 8,420 | 8,345 | 14,781 |
| August 07, 2025 | 8,390 | 8,370 | 8,370 | 8,430 | 8,330 | 16,173 |
| August 06, 2025 | 8,420 | 8,375 | 8,375 | 8,420 | 8,350 | 21,087 |
| August 05, 2025 | 8,435 | 8,410 | 8,410 | 8,435 | 8,345 | 33,559 |
| August 04, 2025 | 8,415 | 8,350 | 8,350 | 8,430 | 8,345 | 23,431 |
| August 01, 2025 | 8,400 | 8,485 | 8,485 | 8,565 | 8,340 | 41,468 |
| July 31, 2025 | 8,465 | 8,400 | 8,400 | 8,465 | 8,400 | 14,028 |
| July 30, 2025 | 8,570 | 8,465 | 8,465 | 8,570 | 8,455 | 22,391 |
| July 29, 2025 | 8,565 | 8,565 | 8,565 | 8,610 | 8,550 | 20,293 |
| July 28, 2025 | 8,495 | 8,540 | 8,540 | 8,540 | 8,455 | 21,195 |
| July 25, 2025 | 8,580 | 8,450 | 8,450 | 8,580 | 8,415 | 19,211 |
| July 24, 2025 | 8,380 | 8,425 | 8,425 | 8,440 | 8,275 | 25,585 |
| July 23, 2025 | 8,470 | 8,380 | 8,380 | 8,470 | 8,285 | 41,842 |
| July 22, 2025 | 8,510 | 8,420 | 8,420 | 8,530 | 8,405 | 31,527 |
| July 21, 2025 | 8,580 | 8,470 | 8,470 | 8,580 | 8,380 | 55,950 |
| July 18, 2025 | 8,595 | 8,560 | 8,560 | 8,595 | 8,515 | 45,042 |
| July 17, 2025 | 8,460 | 8,510 | 8,510 | 8,535 | 8,435 | 47,464 |
| July 16, 2025 | 8,435 | 8,505 | 8,505 | 8,520 | 8,410 | 35,017 |
| July 15, 2025 | 8,400 | 8,350 | 8,350 | 8,455 | 8,330 | 21,943 |
| July 14, 2025 | 8,485 | 8,400 | 8,400 | 8,525 | 8,370 | 31,681 |
| July 11, 2025 | 8,370 | 8,430 | 8,430 | 8,455 | 8,350 | 45,130 |
| July 10, 2025 | 8,275 | 8,345 | 8,345 | 8,355 | 8,275 | 49,821 |
| July 09, 2025 | 8,305 | 8,275 | 8,275 | 8,325 | 8,260 | 18,076 |
| July 08, 2025 | 8,260 | 8,260 | 8,260 | 8,285 | 8,220 | 9,930 |
| July 07, 2025 | 8,235 | 8,260 | 8,260 | 8,275 | 8,080 | 12,149 |
| July 04, 2025 | 8,195 | 8,235 | 8,235 | 8,295 | 8,195 | 18,823 |