8,285.00
+90(+1.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,190 | 8,285 | 8,285 | 8,425 | 8,170 | 12,543 |
| October 16, 2025 | 8,090 | 8,195 | 8,195 | 8,200 | 8,075 | 5,508 |
| October 15, 2025 | 7,990 | 8,030 | 8,030 | 8,070 | 7,990 | 3,007 |
| October 14, 2025 | 7,965 | 7,965 | 7,965 | 8,055 | 7,950 | 2,407 |
| October 13, 2025 | 7,890 | 7,905 | 7,905 | 7,940 | 7,795 | 12,300 |
| October 10, 2025 | 7,985 | 7,970 | 7,970 | 8,005 | 7,940 | 7,997 |
| October 02, 2025 | 7,920 | 7,935 | 7,935 | 7,965 | 7,920 | 1,511 |
| October 01, 2025 | 7,940 | 7,880 | 7,880 | 7,940 | 7,865 | 1,336 |
| September 30, 2025 | 7,985 | 7,930 | 7,930 | 7,985 | 7,930 | 400 |
| September 29, 2025 | 7,995 | 8,005 | 8,005 | 8,035 | 7,995 | 1,974 |
| September 26, 2025 | 7,960 | 7,880 | 7,880 | 7,980 | 7,860 | 2,075 |
| September 25, 2025 | 7,960 | 8,050 | 8,050 | 8,050 | 7,930 | 1,594 |
| September 24, 2025 | 8,085 | 7,920 | 7,920 | 8,085 | 7,885 | 1,031 |
| September 23, 2025 | 8,050 | 8,085 | 8,085 | 8,085 | 7,985 | 1,353 |
| September 22, 2025 | 8,095 | 8,070 | 8,070 | 8,140 | 8,070 | 3,965 |
| September 19, 2025 | 8,080 | 8,030 | 8,030 | 8,085 | 8,030 | 881 |
| September 18, 2025 | 8,000 | 8,045 | 8,045 | 8,055 | 8,000 | 1,225 |
| September 17, 2025 | 8,000 | 7,970 | 7,970 | 8,025 | 7,970 | 1,158 |
| September 16, 2025 | 8,040 | 8,030 | 8,030 | 8,065 | 8,000 | 23,197 |
| September 15, 2025 | 8,060 | 8,020 | 8,020 | 8,075 | 8,020 | 2,649 |
| September 12, 2025 | 7,930 | 8,085 | 8,085 | 8,095 | 7,930 | 7,549 |
| September 11, 2025 | 7,925 | 7,890 | 7,890 | 7,925 | 7,890 | 575 |
| September 10, 2025 | 7,940 | 7,910 | 7,910 | 7,940 | 7,890 | 330 |
| September 09, 2025 | 7,835 | 7,905 | 7,905 | 7,905 | 7,800 | 626 |
| September 08, 2025 | 7,820 | 7,850 | 7,850 | 7,860 | 7,820 | 3,206 |
| September 05, 2025 | 7,820 | 7,805 | 7,805 | 7,820 | 7,770 | 177 |
| September 04, 2025 | 7,805 | 7,810 | 7,810 | 7,815 | 7,800 | 164 |
| September 03, 2025 | 7,750 | 7,740 | 7,740 | 7,750 | 7,720 | 2,679 |
| September 02, 2025 | 7,755 | 7,730 | 7,730 | 7,755 | 7,690 | 136 |
| September 01, 2025 | 7,725 | 7,735 | 7,735 | 7,795 | 7,690 | 4,179 |
| August 29, 2025 | 7,875 | 7,735 | 7,735 | 7,875 | 7,735 | 1,606 |
| August 28, 2025 | 7,900 | 7,850 | 7,850 | 7,900 | 7,850 | 106 |
| August 27, 2025 | 7,990 | 7,920 | 7,920 | 7,990 | 7,920 | 1,630 |
| August 26, 2025 | 8,015 | 8,015 | 8,015 | 8,080 | 8,010 | 628 |
| August 25, 2025 | 7,965 | 8,015 | 8,015 | 8,020 | 7,965 | 413 |
| August 22, 2025 | 7,915 | 7,875 | 7,875 | 7,940 | 7,860 | 911 |
| August 21, 2025 | 8,000 | 7,855 | 7,855 | 8,015 | 7,855 | 1,131 |
| August 20, 2025 | 7,855 | 7,905 | 7,905 | 7,905 | 7,855 | 552 |
| August 19, 2025 | 7,990 | 7,975 | 7,975 | 7,990 | 7,900 | 2,324 |
| August 18, 2025 | 8,010 | 7,985 | 7,985 | 8,040 | 7,965 | 3,645 |
| August 14, 2025 | 8,060 | 8,010 | 8,010 | 8,065 | 8,010 | 3,769 |
| August 13, 2025 | 7,930 | 7,995 | 7,995 | 7,995 | 7,905 | 491 |
| August 12, 2025 | 8,020 | 7,960 | 7,960 | 8,050 | 7,960 | 375 |
| August 11, 2025 | 7,995 | 7,985 | 7,985 | 8,020 | 7,980 | 138 |
| August 08, 2025 | 8,000 | 7,920 | 7,920 | 8,000 | 7,915 | 282 |
| August 07, 2025 | 7,950 | 8,000 | 8,000 | 8,015 | 7,950 | 2,683 |
| August 06, 2025 | 7,910 | 7,920 | 7,920 | 7,945 | 7,900 | 304 |
| August 05, 2025 | 7,900 | 7,930 | 7,930 | 7,975 | 7,870 | 661 |
| August 04, 2025 | 7,775 | 7,795 | 7,795 | 7,840 | 7,775 | 622 |
| August 01, 2025 | 7,840 | 7,675 | 7,675 | 7,840 | 7,675 | 3,536 |
| July 31, 2025 | 8,155 | 8,010 | 8,010 | 8,185 | 7,965 | 566 |
| July 30, 2025 | 8,060 | 8,115 | 8,115 | 8,140 | 8,060 | 408 |
| July 29, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 7,940 | 2,203 |
| July 28, 2025 | 8,135 | 8,070 | 8,070 | 8,145 | 8,070 | 2,604 |
| July 25, 2025 | 8,030 | 8,080 | 8,080 | 8,090 | 8,025 | 6,970 |
| July 24, 2025 | 8,085 | 8,070 | 8,070 | 8,190 | 8,050 | 3,126 |
| July 23, 2025 | 8,095 | 8,075 | 8,075 | 8,120 | 7,975 | 1,351 |
| July 22, 2025 | 8,120 | 8,055 | 8,055 | 8,155 | 8,000 | 3,442 |
| July 21, 2025 | 8,025 | 8,075 | 8,075 | 8,105 | 8,025 | 4,334 |
| July 18, 2025 | 8,040 | 8,025 | 8,025 | 8,060 | 7,975 | 8,426 |