9,265.00
-10(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9,265 | 9,265 | 9,265 | 9,295 | 9,225 | 18,364 |
| October 16, 2025 | 9,170 | 9,275 | 9,275 | 9,290 | 9,165 | 263,673 |
| October 15, 2025 | 9,110 | 9,145 | 9,145 | 9,145 | 9,085 | 12,637 |
| October 14, 2025 | 9,145 | 9,055 | 9,055 | 9,180 | 9,030 | 34,814 |
| October 13, 2025 | 9,090 | 9,080 | 9,080 | 9,115 | 9,035 | 28,772 |
| October 10, 2025 | 9,065 | 9,170 | 9,170 | 9,185 | 9,055 | 51,379 |
| October 02, 2025 | 9,070 | 9,065 | 9,065 | 9,125 | 9,040 | 58,195 |
| October 01, 2025 | 9,075 | 9,070 | 9,070 | 9,085 | 9,045 | 22,485 |
| September 30, 2025 | 9,090 | 9,060 | 9,060 | 9,090 | 9,050 | 15,642 |
| September 29, 2025 | 9,020 | 9,075 | 9,075 | 9,075 | 9,020 | 6,808 |
| September 26, 2025 | 9,120 | 9,080 | 9,080 | 9,120 | 9,070 | 28,035 |
| September 25, 2025 | 9,090 | 9,115 | 9,115 | 9,120 | 9,090 | 24,025 |
| September 24, 2025 | 9,100 | 9,105 | 9,105 | 9,105 | 9,080 | 17,087 |
| September 23, 2025 | 9,120 | 9,100 | 9,100 | 9,120 | 9,085 | 12,809 |
| September 22, 2025 | 9,080 | 9,090 | 9,090 | 9,090 | 9,080 | 21,587 |
| September 19, 2025 | 9,090 | 9,080 | 9,080 | 9,095 | 9,075 | 13,256 |
| September 18, 2025 | 9,060 | 9,090 | 9,090 | 9,125 | 9,045 | 25,130 |
| September 17, 2025 | 9,055 | 9,045 | 9,045 | 9,060 | 9,040 | 85,338 |
| September 16, 2025 | 9,020 | 9,055 | 9,055 | 9,055 | 9,015 | 32,847 |
| September 15, 2025 | 9,005 | 9,020 | 9,020 | 9,035 | 9,005 | 21,075 |
| September 12, 2025 | 8,975 | 9,005 | 9,005 | 9,010 | 8,960 | 26,973 |
| September 11, 2025 | 8,940 | 8,935 | 8,935 | 8,940 | 8,920 | 19,672 |
| September 10, 2025 | 8,930 | 8,935 | 8,935 | 8,940 | 8,915 | 21,157 |
| September 09, 2025 | 8,865 | 8,910 | 8,910 | 8,915 | 8,855 | 34,492 |
| September 08, 2025 | 8,830 | 8,840 | 8,840 | 8,845 | 8,810 | 21,813 |
| September 05, 2025 | 8,810 | 8,810 | 8,810 | 8,825 | 8,785 | 26,840 |
| September 04, 2025 | 8,765 | 8,775 | 8,775 | 8,795 | 8,745 | 26,434 |
| September 03, 2025 | 8,700 | 8,750 | 8,750 | 8,760 | 8,700 | 22,755 |
| September 02, 2025 | 8,640 | 8,705 | 8,705 | 8,715 | 8,640 | 29,534 |
| September 01, 2025 | 8,705 | 8,615 | 8,615 | 8,710 | 8,610 | 26,305 |
| August 29, 2025 | 8,765 | 8,745 | 8,745 | 8,770 | 8,735 | 17,526 |
| August 28, 2025 | 8,715 | 8,760 | 8,760 | 8,780 | 8,675 | 22,532 |
| August 27, 2025 | 8,760 | 8,775 | 8,775 | 8,785 | 8,725 | 10,754 |
| August 26, 2025 | 8,795 | 8,760 | 8,760 | 8,800 | 8,755 | 24,936 |
| August 25, 2025 | 8,775 | 8,795 | 8,795 | 8,805 | 8,765 | 42,595 |
| August 22, 2025 | 8,700 | 8,725 | 8,725 | 8,740 | 8,700 | 23,211 |
| August 21, 2025 | 8,655 | 8,695 | 8,695 | 8,720 | 8,655 | 9,437 |
| August 20, 2025 | 8,660 | 8,670 | 8,670 | 8,670 | 8,545 | 20,217 |
| August 19, 2025 | 8,735 | 8,690 | 8,690 | 8,735 | 8,670 | 9,073 |
| August 18, 2025 | 8,800 | 8,735 | 8,735 | 8,800 | 8,725 | 19,016 |
| August 14, 2025 | 8,805 | 8,805 | 8,805 | 8,805 | 8,795 | 7,794 |
| August 13, 2025 | 8,790 | 8,805 | 8,805 | 8,805 | 8,775 | 24,405 |
| August 12, 2025 | 8,765 | 8,760 | 8,760 | 8,800 | 8,760 | 12,112 |
| August 11, 2025 | 8,755 | 8,760 | 8,760 | 8,765 | 8,745 | 16,685 |
| August 08, 2025 | 8,750 | 8,740 | 8,740 | 8,760 | 8,730 | 23,526 |
| August 07, 2025 | 8,730 | 8,750 | 8,750 | 8,750 | 8,705 | 27,283 |
| August 06, 2025 | 8,690 | 8,710 | 8,710 | 8,710 | 8,670 | 7,022 |
| August 05, 2025 | 8,700 | 8,715 | 8,715 | 8,720 | 8,675 | 132,088 |
| August 04, 2025 | 8,505 | 8,605 | 8,605 | 8,630 | 8,505 | 27,361 |
| August 01, 2025 | 8,670 | 8,490 | 8,490 | 8,670 | 8,490 | 64,648 |
| July 31, 2025 | 8,740 | 8,715 | 8,715 | 8,740 | 8,700 | 10,896 |
| July 30, 2025 | 8,705 | 8,730 | 8,730 | 8,735 | 8,700 | 12,491 |
| July 29, 2025 | 8,715 | 8,745 | 8,745 | 8,745 | 8,650 | 31,002 |
| July 28, 2025 | 8,725 | 8,715 | 8,715 | 8,730 | 8,685 | 30,333 |
| July 25, 2025 | 8,685 | 8,715 | 8,715 | 8,720 | 8,675 | 23,043 |
| July 24, 2025 | 8,710 | 8,695 | 8,695 | 8,745 | 8,680 | 19,979 |
| July 23, 2025 | 8,670 | 8,690 | 8,690 | 8,705 | 8,615 | 8,890 |
| July 22, 2025 | 8,725 | 8,630 | 8,630 | 8,730 | 8,615 | 25,913 |
| July 21, 2025 | 8,680 | 8,720 | 8,720 | 8,720 | 8,680 | 34,227 |
| July 18, 2025 | 8,685 | 8,675 | 8,675 | 8,690 | 8,645 | 30,440 |