9,500.00
+150(+1.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9,300 | 9,500 | 9,500 | 9,530 | 9,300 | 6,483 |
| September 26, 2025 | 9,500 | 9,350 | 9,350 | 9,500 | 9,290 | 1,681 |
| September 25, 2025 | 9,620 | 9,590 | 9,590 | 9,620 | 9,460 | 2,743 |
| September 24, 2025 | 9,300 | 9,610 | 9,610 | 9,680 | 9,170 | 15,208 |
| September 23, 2025 | 9,530 | 9,310 | 9,310 | 9,530 | 9,130 | 17,448 |
| September 22, 2025 | 9,380 | 9,450 | 9,450 | 9,540 | 9,200 | 23,428 |
| September 19, 2025 | 9,390 | 9,370 | 9,370 | 9,400 | 9,300 | 1,830 |
| September 18, 2025 | 9,340 | 9,390 | 9,390 | 9,400 | 9,330 | 8,377 |
| September 17, 2025 | 9,360 | 9,340 | 9,340 | 9,360 | 9,200 | 3,675 |
| September 16, 2025 | 9,300 | 9,350 | 9,350 | 9,420 | 9,250 | 8,705 |
| September 15, 2025 | 9,250 | 9,320 | 9,320 | 9,420 | 9,200 | 18,627 |
| September 12, 2025 | 9,180 | 9,210 | 9,210 | 9,230 | 9,160 | 9,119 |
| September 11, 2025 | 9,240 | 9,170 | 9,170 | 9,250 | 9,010 | 4,407 |
| September 10, 2025 | 9,100 | 9,210 | 9,210 | 9,240 | 9,010 | 12,125 |
| September 09, 2025 | 8,890 | 9,100 | 9,100 | 9,100 | 8,880 | 13,112 |
| September 08, 2025 | 8,870 | 8,880 | 8,880 | 8,920 | 8,660 | 6,649 |
| September 05, 2025 | 8,780 | 8,870 | 8,870 | 8,950 | 8,780 | 6,108 |
| September 04, 2025 | 8,820 | 8,830 | 8,830 | 8,850 | 8,790 | 76 |
| September 03, 2025 | 8,800 | 8,820 | 8,820 | 8,860 | 8,770 | 1,250 |
| September 02, 2025 | 8,840 | 8,860 | 8,860 | 8,880 | 8,660 | 1,816 |
| September 01, 2025 | 8,890 | 8,800 | 8,800 | 8,950 | 8,620 | 1,242 |
| August 29, 2025 | 8,890 | 8,890 | 8,890 | 8,930 | 8,810 | 1,854 |
| August 28, 2025 | 8,880 | 8,860 | 8,860 | 8,880 | 8,800 | 509 |
| August 27, 2025 | 8,800 | 8,880 | 8,880 | 8,880 | 8,610 | 2,867 |
| August 26, 2025 | 9,000 | 8,840 | 8,840 | 9,000 | 8,650 | 4,873 |
| August 25, 2025 | 8,710 | 8,820 | 8,820 | 8,820 | 8,650 | 3,208 |
| August 22, 2025 | 8,640 | 8,720 | 8,720 | 8,830 | 8,640 | 6,255 |
| August 21, 2025 | 8,640 | 8,630 | 8,630 | 8,650 | 8,300 | 10,833 |
| August 20, 2025 | 8,650 | 8,500 | 8,500 | 8,650 | 8,440 | 3,536 |
| August 19, 2025 | 8,720 | 8,700 | 8,700 | 8,720 | 8,620 | 2,982 |
| August 18, 2025 | 8,770 | 8,710 | 8,710 | 8,770 | 8,650 | 872 |
| August 14, 2025 | 8,900 | 8,770 | 8,770 | 8,900 | 8,740 | 4,286 |
| August 13, 2025 | 8,720 | 8,890 | 8,890 | 8,900 | 8,720 | 4,615 |
| August 12, 2025 | 8,800 | 8,760 | 8,760 | 8,810 | 8,610 | 2,380 |
| August 11, 2025 | 8,840 | 8,800 | 8,800 | 8,850 | 8,740 | 2,198 |
| August 08, 2025 | 8,630 | 8,820 | 8,820 | 8,880 | 8,630 | 5,226 |
| August 07, 2025 | 8,840 | 8,640 | 8,640 | 8,840 | 8,600 | 3,213 |
| August 06, 2025 | 8,820 | 8,800 | 8,800 | 8,820 | 8,740 | 1,419 |
| August 05, 2025 | 8,580 | 8,800 | 8,800 | 8,950 | 8,580 | 10,317 |
| August 04, 2025 | 8,700 | 8,580 | 8,580 | 8,700 | 8,495 | 2,659 |
| August 01, 2025 | 8,790 | 8,550 | 8,550 | 8,790 | 8,480 | 19,648 |
| July 31, 2025 | 8,950 | 8,800 | 8,800 | 8,990 | 8,730 | 14,107 |
| July 30, 2025 | 8,460 | 8,950 | 8,950 | 9,160 | 8,460 | 99,869 |
| July 29, 2025 | 8,510 | 8,480 | 8,480 | 8,580 | 8,400 | 1,809 |
| July 28, 2025 | 8,470 | 8,530 | 8,530 | 8,560 | 8,400 | 2,929 |
| July 25, 2025 | 8,540 | 8,470 | 8,470 | 8,580 | 8,360 | 3,927 |
| July 24, 2025 | 8,600 | 8,540 | 8,540 | 8,640 | 8,480 | 855 |
| July 23, 2025 | 8,630 | 8,560 | 8,560 | 8,630 | 8,420 | 2,893 |
| July 22, 2025 | 8,550 | 8,590 | 8,590 | 8,620 | 8,505 | 2,640 |
| July 21, 2025 | 8,580 | 8,580 | 8,580 | 8,600 | 8,520 | 1,941 |
| July 18, 2025 | 8,570 | 8,570 | 8,570 | 8,620 | 8,280 | 7,773 |
| July 17, 2025 | 8,540 | 8,570 | 8,570 | 8,610 | 8,400 | 10,544 |
| July 16, 2025 | 8,370 | 8,540 | 8,540 | 8,600 | 8,260 | 12,951 |
| July 15, 2025 | 8,300 | 8,370 | 8,370 | 8,380 | 8,250 | 4,846 |
| July 14, 2025 | 8,300 | 8,300 | 8,300 | 8,330 | 8,230 | 3,926 |
| July 11, 2025 | 8,300 | 8,300 | 8,300 | 8,300 | 8,210 | 7,798 |
| July 10, 2025 | 8,330 | 8,310 | 8,310 | 8,330 | 8,240 | 3,275 |
| July 09, 2025 | 8,300 | 8,310 | 8,310 | 8,350 | 8,220 | 2,236 |
| July 08, 2025 | 8,240 | 8,300 | 8,300 | 8,300 | 8,210 | 4,218 |
| July 07, 2025 | 8,270 | 8,260 | 8,260 | 8,320 | 8,210 | 1,136 |