8,715.00
+45(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,650 | 8,670 | 8,670 | 8,695 | 8,650 | 2,240 |
| September 26, 2025 | 8,670 | 8,635 | 8,635 | 8,675 | 8,630 | 7,792 |
| September 25, 2025 | 8,695 | 8,670 | 8,670 | 8,700 | 8,660 | 3,056 |
| September 24, 2025 | 8,690 | 8,710 | 8,710 | 8,725 | 8,685 | 2,884 |
| September 23, 2025 | 8,660 | 8,655 | 8,655 | 8,660 | 8,640 | 1,757 |
| September 22, 2025 | 8,670 | 8,660 | 8,660 | 8,675 | 8,650 | 1,794 |
| September 19, 2025 | 8,715 | 8,670 | 8,670 | 8,717 | 8,660 | 1,137 |
| September 18, 2025 | 8,760 | 8,755 | 8,755 | 8,760 | 8,730 | 3,494 |
| September 17, 2025 | 8,790 | 8,770 | 8,770 | 8,800 | 8,765 | 2,187 |
| September 16, 2025 | 8,760 | 8,785 | 8,785 | 8,795 | 8,760 | 1,235 |
| September 15, 2025 | 8,720 | 8,720 | 8,720 | 8,755 | 8,715 | 3,074 |
| September 12, 2025 | 8,760 | 8,755 | 8,755 | 8,795 | 8,750 | 4,040 |
| September 11, 2025 | 8,730 | 8,745 | 8,745 | 8,745 | 8,730 | 724 |
| September 10, 2025 | 8,695 | 8,720 | 8,720 | 8,730 | 8,690 | 2,484 |
| September 09, 2025 | 8,730 | 8,740 | 8,740 | 8,740 | 8,725 | 6,669 |
| September 08, 2025 | 8,655 | 8,665 | 8,665 | 8,685 | 8,645 | 2,153 |
| September 05, 2025 | 8,565 | 8,585 | 8,585 | 8,600 | 8,565 | 1,358 |
| September 04, 2025 | 8,515 | 8,520 | 8,520 | 8,550 | 8,515 | 253 |
| September 03, 2025 | 8,470 | 8,430 | 8,430 | 8,470 | 8,425 | 968 |
| September 02, 2025 | 8,490 | 8,470 | 8,470 | 8,495 | 8,470 | 1,197 |
| September 01, 2025 | 8,515 | 8,475 | 8,475 | 8,520 | 8,475 | 688 |
| August 29, 2025 | 8,530 | 8,550 | 8,550 | 8,555 | 8,515 | 2,034 |
| August 28, 2025 | 8,520 | 8,525 | 8,525 | 8,525 | 8,500 | 144 |
| August 27, 2025 | 8,480 | 8,470 | 8,470 | 8,505 | 8,470 | 1,759 |
| August 26, 2025 | 8,525 | 8,480 | 8,480 | 8,525 | 8,465 | 350 |
| August 25, 2025 | 8,500 | 8,520 | 8,520 | 8,520 | 8,500 | 1,354 |
| August 22, 2025 | 8,475 | 8,450 | 8,450 | 8,475 | 8,450 | 1,832 |
| August 21, 2025 | 8,505 | 8,500 | 8,500 | 8,505 | 8,495 | 1,178 |
| August 20, 2025 | 8,480 | 8,445 | 8,445 | 8,485 | 8,445 | 2,805 |
| August 19, 2025 | 8,435 | 8,450 | 8,450 | 8,455 | 8,430 | 887 |
| August 18, 2025 | 8,475 | 8,455 | 8,455 | 8,490 | 8,455 | 3,683 |
| August 14, 2025 | 8,550 | 8,575 | 8,575 | 8,580 | 8,550 | 1,220 |
| August 13, 2025 | 8,500 | 8,510 | 8,510 | 8,510 | 8,480 | 2,374 |
| August 12, 2025 | 8,530 | 8,525 | 8,525 | 8,530 | 8,515 | 391 |
| August 11, 2025 | 8,545 | 8,525 | 8,525 | 8,550 | 8,520 | 2,242 |
| August 08, 2025 | 8,565 | 8,550 | 8,550 | 8,580 | 8,550 | 336 |
| August 07, 2025 | 8,545 | 8,565 | 8,565 | 8,575 | 8,535 | 1,212 |
| August 06, 2025 | 8,600 | 8,590 | 8,590 | 8,600 | 8,565 | 9,116 |
| August 05, 2025 | 8,585 | 8,600 | 8,600 | 8,605 | 8,570 | 2,914 |
| August 04, 2025 | 8,560 | 8,535 | 8,535 | 8,560 | 8,515 | 10,194 |
| August 01, 2025 | 8,455 | 8,440 | 8,440 | 8,460 | 8,425 | 1,067 |
| July 31, 2025 | 8,465 | 8,465 | 8,465 | 8,477 | 8,455 | 3,516 |
| July 30, 2025 | 8,475 | 8,475 | 8,475 | 8,500 | 8,475 | 2,564 |
| July 29, 2025 | 8,405 | 8,405 | 8,405 | 8,405 | 8,380 | 3,688 |
| July 28, 2025 | 8,410 | 8,400 | 8,400 | 8,410 | 8,390 | 918 |
| July 25, 2025 | 8,400 | 8,400 | 8,400 | 8,410 | 8,390 | 2,314 |
| July 24, 2025 | 8,400 | 8,375 | 8,375 | 8,410 | 8,375 | 11,657 |
| July 23, 2025 | 8,420 | 8,385 | 8,385 | 8,420 | 8,385 | 1,768 |
| July 22, 2025 | 8,375 | 8,380 | 8,380 | 8,400 | 8,375 | 4,199 |
| July 21, 2025 | 8,340 | 8,350 | 8,350 | 8,350 | 8,330 | 1,807 |
| July 18, 2025 | 8,317 | 8,325 | 8,325 | 8,325 | 8,305 | 926 |
| July 17, 2025 | 8,310 | 8,290 | 8,290 | 8,310 | 8,275 | 1,976 |
| July 16, 2025 | 8,295 | 8,295 | 8,295 | 8,300 | 8,280 | 2,138 |
| July 15, 2025 | 8,360 | 8,335 | 8,335 | 8,360 | 8,330 | 6,266 |
| July 14, 2025 | 8,370 | 8,360 | 8,360 | 8,380 | 8,340 | 3,732 |
| July 11, 2025 | 8,460 | 8,425 | 8,425 | 8,475 | 8,425 | 1,633 |
| July 10, 2025 | 8,450 | 8,440 | 8,440 | 8,475 | 8,435 | 1,813 |
| July 09, 2025 | 8,395 | 8,367 | 8,367 | 8,395 | 8,365 | 449 |
| July 08, 2025 | 8,405 | 8,390 | 8,390 | 8,410 | 8,380 | 1,068 |
| July 07, 2025 | 8,470 | 8,445 | 8,445 | 8,470 | 8,445 | 4,480 |