8,955.00
+80(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,900 | 8,955 | 8,955 | 8,965 | 8,900 | 141,414 |
| October 16, 2025 | 8,900 | 8,875 | 8,875 | 8,915 | 8,875 | 118,039 |
| October 15, 2025 | 8,905 | 8,900 | 8,900 | 8,930 | 8,885 | 119,944 |
| October 14, 2025 | 8,835 | 8,910 | 8,910 | 8,925 | 8,835 | 94,518 |
| October 13, 2025 | 8,865 | 8,870 | 8,870 | 8,895 | 8,865 | 127,457 |
| October 10, 2025 | 8,820 | 8,800 | 8,800 | 8,820 | 8,770 | 310,321 |
| October 02, 2025 | 9,010 | 9,005 | 9,005 | 9,025 | 8,997 | 126,998 |
| October 01, 2025 | 8,965 | 9,015 | 9,015 | 9,015 | 8,950 | 166,259 |
| September 30, 2025 | 8,905 | 8,960 | 8,960 | 8,965 | 8,895 | 134,136 |
| September 29, 2025 | 8,935 | 8,905 | 8,905 | 8,935 | 8,900 | 60,407 |
| September 26, 2025 | 8,915 | 8,935 | 8,935 | 8,935 | 8,895 | 61,306 |
| September 25, 2025 | 8,940 | 8,920 | 8,920 | 8,945 | 8,910 | 30,791 |
| September 24, 2025 | 8,905 | 8,940 | 8,940 | 8,940 | 8,905 | 41,696 |
| September 23, 2025 | 8,885 | 8,905 | 8,905 | 8,930 | 8,885 | 40,598 |
| September 22, 2025 | 8,965 | 8,905 | 8,905 | 8,965 | 8,870 | 63,399 |
| September 19, 2025 | 8,895 | 8,940 | 8,940 | 8,960 | 8,875 | 87,255 |
| September 18, 2025 | 8,915 | 8,890 | 8,890 | 8,915 | 8,890 | 65,843 |
| September 17, 2025 | 8,895 | 8,915 | 8,915 | 8,920 | 8,885 | 67,814 |
| September 16, 2025 | 8,910 | 8,900 | 8,900 | 8,910 | 8,880 | 61,597 |
| September 15, 2025 | 8,915 | 8,905 | 8,905 | 8,925 | 8,895 | 67,766 |
| September 12, 2025 | 8,935 | 8,905 | 8,905 | 8,940 | 8,885 | 57,954 |
| September 11, 2025 | 8,930 | 8,925 | 8,925 | 8,930 | 8,900 | 41,332 |
| September 10, 2025 | 8,900 | 8,900 | 8,900 | 8,945 | 8,900 | 67,657 |
| September 09, 2025 | 8,880 | 8,930 | 8,930 | 8,930 | 8,880 | 124,095 |
| September 08, 2025 | 8,865 | 8,870 | 8,870 | 8,885 | 8,850 | 74,440 |
| September 05, 2025 | 8,895 | 8,880 | 8,880 | 8,910 | 8,870 | 46,341 |
| September 04, 2025 | 8,895 | 8,905 | 8,905 | 8,925 | 8,875 | 28,783 |
| September 03, 2025 | 8,905 | 8,890 | 8,890 | 8,915 | 8,870 | 62,877 |
| September 02, 2025 | 8,965 | 8,915 | 8,915 | 8,967 | 8,910 | 48,506 |
| September 01, 2025 | 8,950 | 8,980 | 8,980 | 8,980 | 8,930 | 30,340 |
| August 29, 2025 | 8,955 | 8,945 | 8,945 | 8,955 | 8,920 | 30,567 |
| August 28, 2025 | 8,945 | 8,930 | 8,930 | 8,970 | 8,920 | 53,406 |
| August 27, 2025 | 8,950 | 8,945 | 8,945 | 8,970 | 8,940 | 40,787 |
| August 26, 2025 | 8,900 | 8,935 | 8,935 | 8,935 | 8,900 | 20,631 |
| August 25, 2025 | 8,885 | 8,920 | 8,920 | 8,920 | 8,885 | 29,021 |
| August 22, 2025 | 8,955 | 8,885 | 8,885 | 8,955 | 8,875 | 47,199 |
| August 21, 2025 | 8,980 | 8,970 | 8,970 | 8,980 | 8,945 | 42,388 |
| August 20, 2025 | 8,895 | 8,980 | 8,980 | 8,985 | 8,895 | 105,700 |
| August 19, 2025 | 8,895 | 8,915 | 8,915 | 8,915 | 8,865 | 24,812 |
| August 18, 2025 | 8,960 | 8,905 | 8,905 | 8,960 | 8,885 | 26,342 |
| August 14, 2025 | 8,885 | 8,900 | 8,900 | 8,930 | 8,850 | 135,757 |
| August 13, 2025 | 8,860 | 8,850 | 8,850 | 8,870 | 8,845 | 28,855 |
| August 12, 2025 | 8,900 | 8,870 | 8,870 | 8,905 | 8,865 | 19,517 |
| August 11, 2025 | 8,925 | 8,900 | 8,900 | 8,925 | 8,885 | 21,031 |
| August 08, 2025 | 8,905 | 8,930 | 8,930 | 8,930 | 8,880 | 47,365 |
| August 07, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,865 | 46,731 |
| August 06, 2025 | 8,925 | 8,915 | 8,915 | 8,925 | 8,895 | 20,403 |
| August 05, 2025 | 8,890 | 8,925 | 8,925 | 8,935 | 8,885 | 108,889 |
| August 04, 2025 | 8,895 | 8,855 | 8,855 | 8,915 | 8,840 | 104,831 |
| August 01, 2025 | 8,815 | 8,805 | 8,805 | 8,820 | 8,775 | 52,609 |
| July 31, 2025 | 8,845 | 8,845 | 8,845 | 8,870 | 8,820 | 50,356 |
| July 30, 2025 | 8,860 | 8,845 | 8,845 | 8,860 | 8,820 | 35,068 |
| July 29, 2025 | 8,835 | 8,860 | 8,860 | 8,865 | 8,835 | 62,153 |
| July 28, 2025 | 8,855 | 8,850 | 8,850 | 8,865 | 8,840 | 156,389 |
| July 25, 2025 | 8,850 | 8,855 | 8,855 | 8,860 | 8,820 | 141,516 |
| July 24, 2025 | 8,880 | 8,860 | 8,860 | 8,900 | 8,860 | 55,560 |
| July 23, 2025 | 8,895 | 8,880 | 8,880 | 8,920 | 8,865 | 53,638 |
| July 22, 2025 | 8,880 | 8,895 | 8,895 | 8,915 | 8,870 | 52,462 |
| July 21, 2025 | 8,840 | 8,880 | 8,880 | 8,880 | 8,840 | 205,201 |
| July 18, 2025 | 8,895 | 8,860 | 8,860 | 8,895 | 8,855 | 27,485 |