8,480.00
+165(+1.98%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,400 | 8,480 | 8,480 | 8,480 | 8,335 | 28,760 |
| September 26, 2025 | 8,340 | 8,315 | 8,315 | 8,350 | 8,270 | 11,029 |
| September 25, 2025 | 8,455 | 8,355 | 8,355 | 8,455 | 8,310 | 15,717 |
| September 24, 2025 | 8,570 | 8,410 | 8,410 | 8,570 | 8,402 | 17,643 |
| September 23, 2025 | 8,610 | 8,495 | 8,495 | 8,610 | 8,465 | 12,613 |
| September 22, 2025 | 8,650 | 8,595 | 8,595 | 8,650 | 8,570 | 20,581 |
| September 19, 2025 | 8,570 | 8,545 | 8,545 | 8,570 | 8,510 | 6,312 |
| September 18, 2025 | 8,540 | 8,580 | 8,580 | 8,580 | 8,485 | 9,544 |
| September 17, 2025 | 8,500 | 8,465 | 8,465 | 8,500 | 8,445 | 16,373 |
| September 16, 2025 | 8,540 | 8,450 | 8,450 | 8,540 | 8,420 | 42,939 |
| September 15, 2025 | 8,505 | 8,490 | 8,490 | 8,540 | 8,445 | 22,391 |
| September 12, 2025 | 8,655 | 8,520 | 8,520 | 8,675 | 8,485 | 19,503 |
| September 11, 2025 | 8,380 | 8,490 | 8,490 | 8,490 | 8,325 | 32,941 |
| September 10, 2025 | 8,395 | 8,345 | 8,345 | 8,400 | 8,330 | 18,340 |
| September 09, 2025 | 8,340 | 8,355 | 8,355 | 8,355 | 8,285 | 37,059 |
| September 08, 2025 | 8,320 | 8,335 | 8,335 | 8,375 | 8,310 | 3,846 |
| September 05, 2025 | 8,390 | 8,320 | 8,320 | 8,390 | 8,320 | 3,758 |
| September 04, 2025 | 8,310 | 8,345 | 8,345 | 8,380 | 8,310 | 31,999 |
| September 03, 2025 | 8,320 | 8,310 | 8,310 | 8,345 | 8,235 | 6,699 |
| September 02, 2025 | 8,370 | 8,305 | 8,305 | 8,390 | 8,290 | 8,034 |
| September 01, 2025 | 8,400 | 8,360 | 8,360 | 8,440 | 8,350 | 63,407 |
| August 29, 2025 | 8,465 | 8,405 | 8,405 | 8,500 | 8,365 | 4,389 |
| August 28, 2025 | 8,325 | 8,425 | 8,425 | 8,485 | 8,325 | 15,745 |
| August 27, 2025 | 8,425 | 8,345 | 8,345 | 8,425 | 8,330 | 12,510 |
| August 26, 2025 | 8,335 | 8,375 | 8,375 | 8,415 | 8,335 | 8,271 |
| August 25, 2025 | 8,355 | 8,335 | 8,335 | 8,380 | 8,305 | 14,163 |
| August 22, 2025 | 8,335 | 8,345 | 8,345 | 8,370 | 8,325 | 9,503 |
| August 21, 2025 | 8,290 | 8,305 | 8,305 | 8,320 | 8,245 | 18,067 |
| August 20, 2025 | 8,175 | 8,215 | 8,215 | 8,220 | 8,045 | 19,134 |
| August 19, 2025 | 8,230 | 8,155 | 8,155 | 8,240 | 8,140 | 16,746 |
| August 18, 2025 | 8,215 | 8,165 | 8,165 | 8,250 | 8,145 | 19,914 |
| August 14, 2025 | 8,250 | 8,215 | 8,215 | 8,315 | 8,195 | 18,889 |
| August 13, 2025 | 8,460 | 8,250 | 8,250 | 8,460 | 8,165 | 19,185 |
| August 12, 2025 | 8,620 | 8,420 | 8,420 | 8,620 | 8,402 | 21,506 |
| August 11, 2025 | 8,800 | 8,620 | 8,620 | 8,800 | 8,585 | 26,111 |
| August 08, 2025 | 8,680 | 8,760 | 8,760 | 8,795 | 8,610 | 55,923 |
| August 07, 2025 | 8,620 | 8,640 | 8,640 | 8,675 | 8,540 | 72,794 |
| August 06, 2025 | 8,395 | 8,565 | 8,565 | 8,635 | 8,395 | 72,453 |
| August 05, 2025 | 8,345 | 8,385 | 8,385 | 8,445 | 8,345 | 34,570 |
| August 04, 2025 | 8,170 | 8,310 | 8,310 | 8,330 | 8,095 | 56,411 |
| August 01, 2025 | 8,320 | 8,180 | 8,180 | 8,325 | 8,135 | 63,532 |
| July 31, 2025 | 8,330 | 8,410 | 8,410 | 8,430 | 8,320 | 18,990 |
| July 30, 2025 | 8,350 | 8,320 | 8,320 | 8,365 | 8,310 | 13,894 |
| July 29, 2025 | 8,200 | 8,315 | 8,315 | 8,315 | 8,160 | 30,585 |
| July 28, 2025 | 8,340 | 8,195 | 8,195 | 8,340 | 8,180 | 64,421 |
| July 25, 2025 | 8,295 | 8,320 | 8,320 | 8,355 | 8,280 | 54,299 |
| July 24, 2025 | 8,510 | 8,295 | 8,295 | 8,515 | 8,280 | 151,152 |
| July 23, 2025 | 8,530 | 8,465 | 8,465 | 8,595 | 8,435 | 38,724 |
| July 22, 2025 | 8,530 | 8,525 | 8,525 | 8,620 | 8,475 | 38,087 |
| July 21, 2025 | 8,625 | 8,520 | 8,520 | 8,625 | 8,520 | 96,065 |
| July 18, 2025 | 8,775 | 8,635 | 8,635 | 8,775 | 8,520 | 58,047 |
| July 17, 2025 | 8,765 | 8,795 | 8,795 | 8,795 | 8,685 | 36,679 |
| July 16, 2025 | 8,850 | 8,720 | 8,720 | 8,850 | 8,670 | 42,276 |
| July 15, 2025 | 8,870 | 8,850 | 8,850 | 8,880 | 8,795 | 60,995 |
| July 14, 2025 | 8,685 | 8,835 | 8,835 | 8,880 | 8,685 | 124,481 |
| July 11, 2025 | 8,700 | 8,620 | 8,620 | 8,725 | 8,590 | 84,701 |
| July 10, 2025 | 8,650 | 8,640 | 8,640 | 8,655 | 8,550 | 48,063 |
| July 09, 2025 | 8,490 | 8,615 | 8,615 | 8,615 | 8,440 | 84,522 |
| July 08, 2025 | 8,400 | 8,435 | 8,435 | 8,467 | 8,325 | 40,423 |
| July 07, 2025 | 8,100 | 8,375 | 8,375 | 8,395 | 8,095 | 79,052 |