9,270.00
+510(+5.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8,720 | 9,270 | 9,270 | 9,390 | 8,700 | 437,541 |
| October 23, 2025 | 8,770 | 8,760 | 8,760 | 9,010 | 8,690 | 129,554 |
| October 22, 2025 | 9,010 | 8,870 | 8,870 | 9,080 | 8,730 | 183,122 |
| October 21, 2025 | 8,680 | 8,860 | 8,860 | 9,190 | 8,620 | 300,568 |
| October 20, 2025 | 8,830 | 8,760 | 8,760 | 8,840 | 8,560 | 218,009 |
| October 17, 2025 | 8,520 | 8,920 | 8,920 | 9,070 | 8,480 | 485,166 |
| October 16, 2025 | 8,040 | 8,610 | 8,610 | 8,680 | 8,000 | 485,268 |
| October 15, 2025 | 7,910 | 8,000 | 8,000 | 8,030 | 7,770 | 124,776 |
| October 14, 2025 | 7,790 | 7,860 | 7,860 | 8,000 | 7,660 | 215,663 |
| October 13, 2025 | 7,390 | 7,700 | 7,700 | 7,740 | 7,360 | 117,011 |
| October 10, 2025 | 7,920 | 7,610 | 7,610 | 7,920 | 7,540 | 198,283 |
| October 02, 2025 | 7,650 | 7,700 | 7,700 | 7,850 | 7,640 | 102,795 |
| October 01, 2025 | 7,660 | 7,630 | 7,630 | 7,750 | 7,630 | 43,173 |
| September 30, 2025 | 7,730 | 7,660 | 7,660 | 7,810 | 7,650 | 52,318 |
| September 29, 2025 | 7,680 | 7,730 | 7,730 | 7,810 | 7,660 | 51,859 |
| September 26, 2025 | 7,980 | 7,760 | 7,760 | 7,980 | 7,670 | 101,436 |
| September 25, 2025 | 7,730 | 7,890 | 7,890 | 7,990 | 7,730 | 72,157 |
| September 24, 2025 | 7,960 | 7,810 | 7,810 | 7,960 | 7,720 | 78,074 |
| September 23, 2025 | 7,930 | 7,960 | 7,960 | 7,980 | 7,830 | 73,894 |
| September 22, 2025 | 8,090 | 7,930 | 7,930 | 8,180 | 7,820 | 140,448 |
| September 19, 2025 | 8,170 | 8,170 | 8,170 | 8,245 | 8,030 | 109,773 |
| September 18, 2025 | 8,090 | 8,070 | 8,070 | 8,180 | 7,890 | 117,442 |
| September 17, 2025 | 7,830 | 8,000 | 8,000 | 8,160 | 7,700 | 285,035 |
| September 16, 2025 | 7,700 | 7,680 | 7,680 | 7,800 | 7,680 | 165,779 |
| September 15, 2025 | 7,840 | 7,700 | 7,700 | 7,870 | 7,700 | 120,632 |
| September 12, 2025 | 7,830 | 7,770 | 7,770 | 7,920 | 7,770 | 102,379 |
| September 11, 2025 | 7,850 | 7,730 | 7,730 | 7,850 | 7,450 | 101,777 |
| September 10, 2025 | 7,800 | 7,790 | 7,790 | 7,840 | 7,700 | 68,587 |
| September 09, 2025 | 7,790 | 7,800 | 7,800 | 7,920 | 7,690 | 92,053 |
| September 08, 2025 | 7,780 | 7,780 | 7,780 | 7,870 | 7,700 | 85,285 |
| September 05, 2025 | 7,710 | 7,630 | 7,630 | 7,750 | 7,530 | 88,274 |
| September 04, 2025 | 7,590 | 7,640 | 7,640 | 7,830 | 7,590 | 100,697 |
| September 03, 2025 | 7,660 | 7,510 | 7,510 | 7,660 | 7,440 | 95,649 |
| September 02, 2025 | 7,280 | 7,380 | 7,380 | 7,380 | 7,250 | 65,225 |
| September 01, 2025 | 7,180 | 7,290 | 7,290 | 7,480 | 7,150 | 159,102 |
| August 29, 2025 | 8,370 | 7,450 | 7,450 | 8,420 | 7,390 | 619,138 |
| August 28, 2025 | 8,530 | 8,390 | 8,390 | 8,530 | 8,330 | 112,045 |
| August 27, 2025 | 8,730 | 8,490 | 8,490 | 8,730 | 8,470 | 139,052 |
| August 26, 2025 | 8,810 | 8,650 | 8,650 | 8,990 | 8,650 | 117,045 |
| August 25, 2025 | 8,930 | 8,900 | 8,900 | 8,970 | 8,760 | 100,863 |
| August 22, 2025 | 8,690 | 8,740 | 8,740 | 8,790 | 8,600 | 96,510 |
| August 21, 2025 | 8,800 | 8,690 | 8,690 | 8,860 | 8,630 | 97,441 |
| August 20, 2025 | 8,770 | 8,710 | 8,710 | 8,900 | 8,615 | 125,109 |
| August 19, 2025 | 9,070 | 8,950 | 8,950 | 9,100 | 8,810 | 114,085 |
| August 18, 2025 | 9,390 | 9,000 | 9,000 | 9,390 | 8,970 | 167,128 |
| August 14, 2025 | 9,350 | 9,340 | 9,340 | 9,480 | 9,180 | 192,515 |
| August 13, 2025 | 9,320 | 9,350 | 9,350 | 9,420 | 9,090 | 206,002 |
| August 12, 2025 | 9,200 | 9,120 | 9,120 | 9,340 | 9,110 | 200,780 |
| August 11, 2025 | 8,880 | 9,280 | 9,280 | 9,400 | 8,860 | 699,728 |
| August 08, 2025 | 8,780 | 8,700 | 8,700 | 8,830 | 8,660 | 122,061 |
| August 07, 2025 | 8,810 | 8,760 | 8,760 | 8,830 | 8,610 | 101,235 |
| August 06, 2025 | 8,540 | 8,760 | 8,760 | 9,130 | 8,540 | 440,495 |
| August 05, 2025 | 8,210 | 8,640 | 8,640 | 8,690 | 8,200 | 224,588 |
| August 04, 2025 | 8,200 | 8,200 | 8,200 | 8,370 | 8,030 | 107,432 |
| August 01, 2025 | 8,550 | 8,280 | 8,280 | 8,650 | 8,190 | 156,232 |
| July 31, 2025 | 8,910 | 8,610 | 8,610 | 8,910 | 8,460 | 168,491 |
| July 30, 2025 | 8,530 | 8,750 | 8,750 | 8,900 | 8,480 | 172,032 |
| July 29, 2025 | 8,580 | 8,560 | 8,560 | 8,590 | 8,430 | 121,543 |
| July 28, 2025 | 8,800 | 8,660 | 8,660 | 8,800 | 8,570 | 116,002 |
| July 25, 2025 | 8,860 | 8,710 | 8,710 | 8,980 | 8,620 | 129,449 |