8,080.00
+310(+3.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,860 | 8,080 | 8,080 | 8,220 | 7,770 | 119,313 |
| September 26, 2025 | 7,840 | 7,770 | 7,770 | 7,940 | 7,700 | 86,813 |
| September 25, 2025 | 8,000 | 7,940 | 7,940 | 8,070 | 7,900 | 72,597 |
| September 24, 2025 | 8,260 | 8,000 | 8,000 | 8,260 | 7,920 | 182,686 |
| September 23, 2025 | 8,400 | 8,250 | 8,250 | 8,480 | 8,200 | 119,996 |
| September 22, 2025 | 8,290 | 8,340 | 8,340 | 8,370 | 8,200 | 92,840 |
| September 19, 2025 | 8,250 | 8,290 | 8,290 | 8,500 | 8,200 | 158,805 |
| September 18, 2025 | 8,420 | 8,270 | 8,270 | 8,500 | 8,230 | 88,044 |
| September 17, 2025 | 8,510 | 8,410 | 8,410 | 8,510 | 8,250 | 85,214 |
| September 16, 2025 | 8,670 | 8,410 | 8,410 | 8,670 | 8,320 | 142,179 |
| September 15, 2025 | 8,260 | 8,640 | 8,640 | 8,680 | 8,160 | 167,725 |
| September 12, 2025 | 8,190 | 8,260 | 8,260 | 8,310 | 8,150 | 71,983 |
| September 11, 2025 | 8,180 | 8,190 | 8,190 | 8,390 | 8,090 | 60,753 |
| September 10, 2025 | 8,290 | 8,180 | 8,180 | 8,290 | 8,030 | 116,229 |
| September 09, 2025 | 8,300 | 8,290 | 8,290 | 8,350 | 8,140 | 84,994 |
| September 08, 2025 | 8,280 | 8,300 | 8,300 | 8,500 | 8,150 | 110,107 |
| September 05, 2025 | 8,000 | 8,280 | 8,280 | 8,400 | 7,900 | 156,930 |
| September 04, 2025 | 7,790 | 8,010 | 8,010 | 8,180 | 7,730 | 158,095 |
| September 03, 2025 | 7,640 | 7,760 | 7,760 | 7,760 | 7,470 | 147,437 |
| September 02, 2025 | 7,670 | 7,640 | 7,640 | 7,780 | 7,590 | 141,997 |
| September 01, 2025 | 7,770 | 7,690 | 7,690 | 7,780 | 7,600 | 115,792 |
| August 29, 2025 | 7,840 | 7,780 | 7,780 | 7,980 | 7,760 | 38,383 |
| August 28, 2025 | 7,850 | 7,860 | 7,860 | 7,930 | 7,550 | 122,878 |
| August 27, 2025 | 8,100 | 7,850 | 7,850 | 8,100 | 7,800 | 144,610 |
| August 26, 2025 | 8,070 | 8,000 | 8,000 | 8,120 | 7,920 | 102,681 |
| August 25, 2025 | 7,890 | 8,070 | 8,070 | 8,080 | 7,890 | 54,712 |
| August 22, 2025 | 7,890 | 7,870 | 7,870 | 8,070 | 7,820 | 76,271 |
| August 21, 2025 | 8,030 | 7,860 | 7,860 | 8,090 | 7,850 | 68,977 |
| August 20, 2025 | 7,800 | 8,030 | 8,030 | 8,030 | 7,790 | 102,909 |
| August 19, 2025 | 8,120 | 7,970 | 7,970 | 8,130 | 7,900 | 120,256 |
| August 18, 2025 | 8,300 | 8,160 | 8,160 | 8,320 | 8,100 | 57,747 |
| August 14, 2025 | 8,150 | 8,310 | 8,310 | 8,310 | 8,150 | 91,390 |
| August 13, 2025 | 8,300 | 8,250 | 8,250 | 8,420 | 8,170 | 96,264 |
| August 12, 2025 | 8,280 | 8,280 | 8,280 | 8,450 | 8,270 | 71,318 |
| August 11, 2025 | 8,240 | 8,310 | 8,310 | 8,390 | 8,110 | 87,622 |
| August 08, 2025 | 8,240 | 8,290 | 8,290 | 8,370 | 8,200 | 51,968 |
| August 07, 2025 | 8,390 | 8,240 | 8,240 | 8,410 | 8,180 | 101,172 |
| August 06, 2025 | 8,320 | 8,390 | 8,390 | 8,540 | 8,200 | 94,691 |
| August 05, 2025 | 8,230 | 8,300 | 8,300 | 8,420 | 8,200 | 103,022 |
| August 04, 2025 | 8,120 | 8,230 | 8,230 | 8,330 | 8,030 | 99,790 |
| August 01, 2025 | 8,390 | 8,120 | 8,120 | 8,400 | 8,080 | 191,325 |
| July 31, 2025 | 8,400 | 8,390 | 8,390 | 8,490 | 8,270 | 158,320 |
| July 30, 2025 | 8,650 | 8,380 | 8,380 | 8,800 | 8,320 | 316,645 |
| July 29, 2025 | 9,060 | 8,700 | 8,700 | 9,070 | 8,630 | 281,403 |
| July 28, 2025 | 9,150 | 9,010 | 9,010 | 9,350 | 8,890 | 244,081 |
| July 25, 2025 | 8,980 | 9,150 | 9,150 | 9,450 | 8,910 | 318,459 |
| July 24, 2025 | 9,430 | 8,980 | 8,980 | 9,500 | 8,980 | 315,126 |
| July 23, 2025 | 9,180 | 9,320 | 9,320 | 9,470 | 9,000 | 343,830 |
| July 22, 2025 | 9,360 | 9,180 | 9,180 | 9,610 | 9,100 | 355,315 |
| July 21, 2025 | 10,000 | 9,410 | 9,410 | 10,040 | 9,300 | 522,089 |
| July 18, 2025 | 10,440 | 10,050 | 10,050 | 10,650 | 9,640 | 1.15M |
| July 17, 2025 | 10,120 | 10,440 | 10,440 | 11,120 | 10,020 | 3.51M |
| July 16, 2025 | 9,000 | 10,120 | 10,120 | 11,960 | 8,810 | 6.75M |
| July 15, 2025 | 8,450 | 9,200 | 9,200 | 9,400 | 8,250 | 785,531 |
| July 14, 2025 | 8,970 | 8,370 | 8,370 | 9,140 | 8,340 | 287,741 |
| July 11, 2025 | 8,930 | 8,960 | 8,960 | 9,210 | 8,660 | 366,321 |
| July 10, 2025 | 8,420 | 8,920 | 8,920 | 9,190 | 8,350 | 854,241 |
| July 09, 2025 | 8,280 | 8,200 | 8,200 | 8,300 | 8,000 | 197,616 |
| July 08, 2025 | 8,000 | 8,210 | 8,210 | 8,300 | 7,950 | 84,993 |
| July 07, 2025 | 8,150 | 8,000 | 8,000 | 8,280 | 8,000 | 118,093 |