9,475.00
-385(-3.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9,855 | 9,475 | 9,475 | 9,855 | 9,315 | 4,376 |
| September 25, 2025 | 10,005 | 9,860 | 9,860 | 10,095 | 9,750 | 2,696 |
| September 24, 2025 | 10,410 | 10,095 | 10,095 | 10,410 | 9,815 | 4,999 |
| September 23, 2025 | 10,685 | 10,415 | 10,415 | 10,685 | 10,260 | 5,629 |
| September 22, 2025 | 10,320 | 10,570 | 10,570 | 10,640 | 10,265 | 6,822 |
| September 19, 2025 | 9,980 | 10,150 | 10,150 | 10,160 | 9,895 | 5,008 |
| September 18, 2025 | 9,905 | 9,975 | 9,975 | 10,035 | 9,865 | 1,724 |
| September 17, 2025 | 9,895 | 9,740 | 9,740 | 9,925 | 9,725 | 5,252 |
| September 16, 2025 | 9,950 | 9,980 | 9,980 | 10,020 | 9,895 | 2,492 |
| September 15, 2025 | 9,990 | 9,950 | 9,950 | 10,015 | 9,780 | 6,753 |
| September 12, 2025 | 9,605 | 9,880 | 9,880 | 9,925 | 9,605 | 6,376 |
| September 11, 2025 | 9,510 | 9,470 | 9,470 | 9,635 | 9,425 | 3,206 |
| September 10, 2025 | 9,365 | 9,515 | 9,515 | 9,555 | 9,365 | 2,456 |
| September 09, 2025 | 9,250 | 9,340 | 9,340 | 9,370 | 9,140 | 7,399 |
| September 08, 2025 | 9,180 | 9,245 | 9,245 | 9,250 | 9,075 | 11,184 |
| September 05, 2025 | 8,960 | 9,050 | 9,050 | 9,085 | 8,910 | 6,431 |
| September 04, 2025 | 8,720 | 8,870 | 8,870 | 8,945 | 8,720 | 5,568 |
| September 03, 2025 | 8,625 | 8,720 | 8,720 | 8,720 | 8,495 | 5,330 |
| September 02, 2025 | 8,520 | 8,690 | 8,690 | 8,710 | 8,495 | 1,019 |
| September 01, 2025 | 8,630 | 8,525 | 8,525 | 8,750 | 8,430 | 10,953 |
| August 29, 2025 | 8,840 | 8,710 | 8,710 | 8,955 | 8,645 | 4,467 |
| August 28, 2025 | 8,860 | 8,800 | 8,800 | 8,885 | 8,725 | 2,841 |
| August 27, 2025 | 8,950 | 8,930 | 8,930 | 8,970 | 8,830 | 1,758 |
| August 26, 2025 | 8,780 | 8,950 | 8,950 | 8,965 | 8,755 | 1,660 |
| August 25, 2025 | 8,710 | 8,855 | 8,855 | 8,890 | 8,695 | 4,797 |
| August 22, 2025 | 8,480 | 8,480 | 8,480 | 8,570 | 8,370 | 2,550 |
| August 21, 2025 | 8,525 | 8,385 | 8,385 | 8,605 | 8,340 | 6,197 |
| August 20, 2025 | 8,470 | 8,485 | 8,485 | 8,490 | 8,225 | 12,913 |
| August 19, 2025 | 8,955 | 8,630 | 8,630 | 8,955 | 8,575 | 16,696 |
| August 18, 2025 | 9,220 | 8,835 | 8,835 | 9,305 | 8,835 | 6,386 |
| August 14, 2025 | 9,280 | 9,320 | 9,320 | 9,330 | 9,180 | 4,015 |
| August 13, 2025 | 9,170 | 9,260 | 9,260 | 9,260 | 8,980 | 7,596 |
| August 12, 2025 | 9,135 | 8,975 | 8,975 | 9,295 | 8,970 | 13,785 |
| August 11, 2025 | 8,990 | 9,090 | 9,090 | 9,120 | 8,860 | 26,214 |
| August 08, 2025 | 8,935 | 8,955 | 8,955 | 9,070 | 8,935 | 14,500 |
| August 07, 2025 | 8,945 | 8,920 | 8,920 | 8,945 | 8,815 | 2,967 |
| August 06, 2025 | 8,675 | 8,910 | 8,910 | 8,915 | 8,610 | 9,450 |
| August 05, 2025 | 8,600 | 8,795 | 8,795 | 8,895 | 8,600 | 5,958 |
| August 04, 2025 | 8,230 | 8,410 | 8,410 | 8,490 | 8,230 | 10,674 |
| August 01, 2025 | 8,680 | 8,120 | 8,120 | 8,700 | 8,120 | 17,529 |
| July 31, 2025 | 8,980 | 8,985 | 8,985 | 9,015 | 8,755 | 64,157 |
| July 30, 2025 | 8,970 | 8,920 | 8,920 | 9,125 | 8,910 | 20,600 |
| July 29, 2025 | 8,995 | 8,950 | 8,950 | 9,055 | 8,790 | 1,154 |
| July 28, 2025 | 9,060 | 9,055 | 9,055 | 9,105 | 8,875 | 5,616 |
| July 25, 2025 | 9,090 | 9,015 | 9,015 | 9,105 | 8,990 | 1,163 |
| July 24, 2025 | 9,200 | 9,150 | 9,150 | 9,360 | 9,100 | 772 |
| July 23, 2025 | 9,140 | 9,170 | 9,170 | 9,180 | 8,855 | 1,256 |
| July 22, 2025 | 9,425 | 9,080 | 9,080 | 9,525 | 8,975 | 3,719 |
| July 21, 2025 | 9,335 | 9,320 | 9,320 | 9,390 | 9,240 | 1,027 |
| July 18, 2025 | 9,255 | 9,340 | 9,340 | 9,425 | 9,215 | 9,055 |
| July 17, 2025 | 8,910 | 9,170 | 9,170 | 9,170 | 8,810 | 13,803 |
| July 16, 2025 | 8,790 | 8,875 | 8,875 | 8,910 | 8,680 | 10,349 |
| July 15, 2025 | 8,495 | 8,840 | 8,840 | 8,840 | 8,480 | 7,564 |
| July 14, 2025 | 8,475 | 8,425 | 8,425 | 8,550 | 8,340 | 1,166 |
| July 11, 2025 | 8,460 | 8,455 | 8,455 | 8,580 | 8,405 | 15,749 |
| July 10, 2025 | 8,255 | 8,375 | 8,375 | 8,400 | 8,210 | 12,363 |
| July 09, 2025 | 8,100 | 8,125 | 8,125 | 8,155 | 8,025 | 3,930 |
| July 08, 2025 | 7,980 | 8,060 | 8,060 | 8,060 | 7,860 | 3,408 |
| July 07, 2025 | 7,850 | 7,975 | 7,975 | 7,975 | 7,715 | 1,427 |
| July 04, 2025 | 8,265 | 7,860 | 7,860 | 8,265 | 7,845 | 8,115 |