9,305.00
+385(+4.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,910 | 9,305 | 9,305 | 9,465 | 8,805 | 9.76M |
| October 16, 2025 | 8,320 | 8,920 | 8,920 | 8,930 | 8,320 | 6.66M |
| October 15, 2025 | 8,305 | 8,310 | 8,310 | 8,340 | 8,195 | 2.77M |
| October 14, 2025 | 7,950 | 8,300 | 8,300 | 8,310 | 7,895 | 6.04M |
| October 13, 2025 | 7,735 | 7,950 | 7,950 | 7,970 | 7,655 | 2.37M |
| October 10, 2025 | 7,900 | 7,790 | 7,790 | 7,900 | 7,720 | 2.59M |
| October 02, 2025 | 7,810 | 7,980 | 7,980 | 7,987 | 7,800 | 1.94M |
| October 01, 2025 | 7,780 | 7,775 | 7,775 | 7,850 | 7,690 | 1.56M |
| September 30, 2025 | 7,830 | 7,780 | 7,780 | 7,870 | 7,765 | 1.22M |
| September 29, 2025 | 7,840 | 7,855 | 7,855 | 7,885 | 7,805 | 1.34M |
| September 26, 2025 | 7,950 | 7,810 | 7,810 | 7,955 | 7,780 | 2.43M |
| September 25, 2025 | 7,865 | 8,040 | 8,040 | 8,050 | 7,860 | 2.97M |
| September 24, 2025 | 8,030 | 7,845 | 7,845 | 8,090 | 7,820 | 1.59M |
| September 23, 2025 | 7,955 | 7,995 | 7,995 | 8,000 | 7,915 | 1.23M |
| September 22, 2025 | 7,980 | 7,955 | 7,955 | 8,075 | 7,935 | 1.38M |
| September 19, 2025 | 8,040 | 7,970 | 7,970 | 8,080 | 7,955 | 1.8M |
| September 18, 2025 | 8,005 | 8,080 | 8,080 | 8,085 | 7,940 | 1.66M |
| September 17, 2025 | 7,980 | 8,005 | 8,005 | 8,075 | 7,940 | 1.49M |
| September 16, 2025 | 8,090 | 7,965 | 7,965 | 8,110 | 7,940 | 1.7M |
| September 15, 2025 | 8,095 | 8,045 | 8,045 | 8,125 | 8,030 | 1.52M |
| September 12, 2025 | 8,055 | 8,060 | 8,060 | 8,115 | 8,010 | 2.13M |
| September 11, 2025 | 7,955 | 7,955 | 7,955 | 8,010 | 7,915 | 1.81M |
| September 10, 2025 | 7,950 | 7,900 | 7,900 | 7,965 | 7,870 | 2.43M |
| September 09, 2025 | 7,915 | 7,965 | 7,965 | 8,015 | 7,865 | 1.51M |
| September 08, 2025 | 7,780 | 7,835 | 7,835 | 7,915 | 7,765 | 2.14M |
| September 05, 2025 | 7,990 | 7,835 | 7,835 | 7,990 | 7,810 | 2.1M |
| September 04, 2025 | 8,015 | 7,935 | 7,935 | 8,065 | 7,890 | 3.96M |
| September 03, 2025 | 7,865 | 7,810 | 7,810 | 7,915 | 7,800 | 1.53M |
| September 02, 2025 | 7,810 | 7,810 | 7,810 | 7,870 | 7,740 | 1.53M |
| September 01, 2025 | 7,840 | 7,810 | 7,810 | 7,915 | 7,805 | 2.28M |
| August 29, 2025 | 8,145 | 7,940 | 7,940 | 8,160 | 7,905 | 2.75M |
| August 28, 2025 | 8,320 | 8,130 | 8,130 | 8,355 | 8,125 | 1.99M |
| August 27, 2025 | 8,450 | 8,305 | 8,305 | 8,470 | 8,280 | 2.03M |
| August 26, 2025 | 8,415 | 8,435 | 8,435 | 8,535 | 8,415 | 1.12M |
| August 25, 2025 | 8,400 | 8,475 | 8,475 | 8,475 | 8,310 | 2.21M |
| August 22, 2025 | 8,370 | 8,285 | 8,285 | 8,470 | 8,250 | 2.12M |
| August 21, 2025 | 8,345 | 8,375 | 8,375 | 8,505 | 8,300 | 2.54M |
| August 20, 2025 | 8,245 | 8,345 | 8,345 | 8,440 | 8,245 | 1.77M |
| August 19, 2025 | 8,460 | 8,440 | 8,440 | 8,520 | 8,325 | 2.52M |
| August 18, 2025 | 8,595 | 8,450 | 8,450 | 8,635 | 8,415 | 2.26M |
| August 14, 2025 | 8,565 | 8,650 | 8,650 | 8,710 | 8,560 | 2.44M |
| August 13, 2025 | 8,605 | 8,545 | 8,545 | 8,620 | 8,445 | 2.11M |
| August 12, 2025 | 8,500 | 8,500 | 8,500 | 8,625 | 8,445 | 3.46M |
| August 11, 2025 | 8,360 | 8,570 | 8,570 | 8,570 | 8,360 | 5.24M |
| August 08, 2025 | 8,430 | 8,300 | 8,300 | 8,430 | 8,275 | 3.52M |
| August 07, 2025 | 8,500 | 8,430 | 8,430 | 8,510 | 8,355 | 2.1M |
| August 06, 2025 | 8,385 | 8,465 | 8,465 | 8,575 | 8,345 | 3.98M |
| August 05, 2025 | 8,250 | 8,405 | 8,405 | 8,500 | 8,220 | 7.16M |
| August 04, 2025 | 8,045 | 8,105 | 8,105 | 8,115 | 7,960 | 3.14M |
| August 01, 2025 | 8,315 | 8,010 | 8,010 | 8,350 | 7,995 | 4.32M |
| July 31, 2025 | 8,880 | 8,420 | 8,420 | 8,885 | 8,325 | 6.51M |
| July 30, 2025 | 8,530 | 8,670 | 8,670 | 8,737 | 8,475 | 4.38M |
| July 29, 2025 | 8,500 | 8,560 | 8,560 | 8,585 | 8,350 | 3.62M |
| July 28, 2025 | 8,555 | 8,640 | 8,640 | 8,710 | 8,545 | 3.89M |
| July 25, 2025 | 8,550 | 8,540 | 8,540 | 8,600 | 8,470 | 4.03M |
| July 24, 2025 | 8,380 | 8,600 | 8,600 | 8,625 | 8,315 | 6.99M |
| July 23, 2025 | 8,290 | 8,350 | 8,350 | 8,385 | 8,190 | 3.78M |
| July 22, 2025 | 8,350 | 8,185 | 8,185 | 8,405 | 8,145 | 4.24M |
| July 21, 2025 | 8,025 | 8,270 | 8,270 | 8,300 | 7,995 | 4.65M |
| July 18, 2025 | 7,905 | 8,025 | 8,025 | 8,080 | 7,900 | 3.82M |