8,305.00
-140(-1.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8,445 | 8,305 | 8,305 | 8,445 | 8,290 | 19,936 |
| September 29, 2025 | 8,395 | 8,445 | 8,445 | 8,500 | 8,395 | 5,155 |
| September 26, 2025 | 8,550 | 8,350 | 8,350 | 8,550 | 8,330 | 16,197 |
| September 25, 2025 | 8,575 | 8,550 | 8,550 | 8,575 | 8,505 | 11,793 |
| September 24, 2025 | 8,630 | 8,485 | 8,485 | 8,630 | 8,470 | 19,393 |
| September 23, 2025 | 8,735 | 8,615 | 8,615 | 8,735 | 8,585 | 13,050 |
| September 22, 2025 | 8,840 | 8,735 | 8,735 | 8,840 | 8,680 | 19,612 |
| September 19, 2025 | 8,805 | 8,760 | 8,760 | 8,820 | 8,715 | 31,279 |
| September 18, 2025 | 8,845 | 8,790 | 8,790 | 8,845 | 8,760 | 19,066 |
| September 17, 2025 | 8,690 | 8,780 | 8,780 | 8,800 | 8,635 | 21,807 |
| September 16, 2025 | 8,715 | 8,620 | 8,620 | 8,715 | 8,620 | 15,017 |
| September 15, 2025 | 8,720 | 8,690 | 8,690 | 8,735 | 8,660 | 11,564 |
| September 12, 2025 | 8,510 | 8,630 | 8,630 | 8,675 | 8,475 | 26,240 |
| September 11, 2025 | 8,490 | 8,440 | 8,440 | 8,495 | 8,380 | 9,408 |
| September 10, 2025 | 8,430 | 8,470 | 8,470 | 8,490 | 8,415 | 18,202 |
| September 09, 2025 | 8,445 | 8,355 | 8,355 | 8,445 | 8,325 | 21,454 |
| September 08, 2025 | 8,405 | 8,400 | 8,400 | 8,405 | 8,335 | 9,830 |
| September 05, 2025 | 8,415 | 8,330 | 8,330 | 8,415 | 8,295 | 3,746 |
| September 04, 2025 | 8,220 | 8,280 | 8,280 | 8,335 | 8,220 | 3,797 |
| September 03, 2025 | 8,325 | 8,220 | 8,220 | 8,325 | 8,180 | 6,748 |
| September 02, 2025 | 8,255 | 8,245 | 8,245 | 8,335 | 8,180 | 6,770 |
| September 01, 2025 | 8,400 | 8,255 | 8,255 | 8,400 | 8,210 | 9,227 |
| August 29, 2025 | 8,530 | 8,400 | 8,400 | 8,530 | 8,360 | 5,095 |
| August 28, 2025 | 8,530 | 8,475 | 8,475 | 8,530 | 8,435 | 11,417 |
| August 27, 2025 | 8,520 | 8,535 | 8,535 | 8,535 | 8,450 | 4,854 |
| August 26, 2025 | 8,425 | 8,495 | 8,495 | 8,510 | 8,380 | 11,914 |
| August 25, 2025 | 8,390 | 8,405 | 8,405 | 8,420 | 8,365 | 10,156 |
| August 22, 2025 | 8,395 | 8,360 | 8,360 | 8,395 | 8,295 | 12,843 |
| August 21, 2025 | 8,395 | 8,365 | 8,365 | 8,460 | 8,360 | 9,390 |
| August 20, 2025 | 8,425 | 8,380 | 8,380 | 8,425 | 8,285 | 13,565 |
| August 19, 2025 | 8,410 | 8,475 | 8,475 | 8,510 | 8,365 | 30,660 |
| August 18, 2025 | 8,375 | 8,350 | 8,350 | 8,375 | 8,300 | 18,019 |
| August 14, 2025 | 8,385 | 8,375 | 8,375 | 8,385 | 8,305 | 12,624 |
| August 13, 2025 | 8,555 | 8,360 | 8,360 | 8,555 | 8,285 | 46,904 |
| August 12, 2025 | 8,715 | 8,640 | 8,640 | 8,780 | 8,630 | 16,487 |
| August 11, 2025 | 8,750 | 8,650 | 8,650 | 8,750 | 8,605 | 21,284 |
| August 08, 2025 | 8,880 | 8,700 | 8,700 | 8,880 | 8,660 | 17,860 |
| August 07, 2025 | 8,705 | 8,870 | 8,870 | 8,870 | 8,690 | 25,912 |
| August 06, 2025 | 8,645 | 8,700 | 8,700 | 8,700 | 8,575 | 8,530 |
| August 05, 2025 | 8,655 | 8,635 | 8,635 | 8,700 | 8,565 | 13,137 |
| August 04, 2025 | 8,380 | 8,565 | 8,565 | 8,670 | 8,380 | 28,782 |
| August 01, 2025 | 8,630 | 8,435 | 8,435 | 8,630 | 8,370 | 32,548 |
| July 31, 2025 | 8,625 | 8,640 | 8,640 | 8,680 | 8,595 | 19,641 |
| July 30, 2025 | 8,675 | 8,620 | 8,620 | 8,680 | 8,600 | 4,716 |
| July 29, 2025 | 8,655 | 8,665 | 8,665 | 8,675 | 8,540 | 6,007 |
| July 28, 2025 | 8,750 | 8,650 | 8,650 | 8,760 | 8,620 | 10,705 |
| July 25, 2025 | 8,670 | 8,745 | 8,745 | 8,775 | 8,670 | 7,536 |
| July 24, 2025 | 8,880 | 8,665 | 8,665 | 8,880 | 8,630 | 13,501 |
| July 23, 2025 | 8,960 | 8,825 | 8,825 | 8,965 | 8,705 | 56,848 |
| July 22, 2025 | 9,090 | 8,960 | 8,960 | 9,090 | 8,945 | 11,255 |
| July 21, 2025 | 9,065 | 9,085 | 9,085 | 9,110 | 9,025 | 13,953 |
| July 18, 2025 | 9,015 | 9,060 | 9,060 | 9,060 | 8,970 | 16,636 |
| July 17, 2025 | 9,110 | 9,000 | 9,000 | 9,110 | 8,895 | 16,955 |
| July 16, 2025 | 9,035 | 9,055 | 9,055 | 9,090 | 9,005 | 7,223 |
| July 15, 2025 | 9,135 | 9,085 | 9,085 | 9,145 | 9,040 | 41,929 |
| July 14, 2025 | 9,150 | 9,140 | 9,140 | 9,195 | 9,055 | 13,934 |
| July 11, 2025 | 9,275 | 9,180 | 9,180 | 9,275 | 9,135 | 20,180 |
| July 10, 2025 | 9,150 | 9,180 | 9,180 | 9,230 | 9,090 | 25,688 |
| July 09, 2025 | 9,150 | 9,145 | 9,145 | 9,215 | 9,090 | 29,784 |
| July 08, 2025 | 9,045 | 9,100 | 9,100 | 9,175 | 9,035 | 16,098 |