9,825.00
-45(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9,850 | 9,825 | 9,825 | 9,930 | 9,710 | 2.34M |
| September 26, 2025 | 9,955 | 9,870 | 9,870 | 9,970 | 9,845 | 2.3M |
| September 25, 2025 | 9,755 | 9,975 | 9,975 | 10,025 | 9,745 | 4M |
| September 24, 2025 | 9,515 | 9,755 | 9,755 | 9,785 | 9,470 | 2.94M |
| September 23, 2025 | 9,675 | 9,485 | 9,485 | 9,730 | 9,435 | 3.62M |
| September 22, 2025 | 9,740 | 9,650 | 9,650 | 9,900 | 9,585 | 3.03M |
| September 19, 2025 | 9,700 | 9,730 | 9,730 | 9,860 | 9,640 | 3.24M |
| September 18, 2025 | 9,720 | 9,600 | 9,600 | 9,920 | 9,600 | 4.42M |
| September 17, 2025 | 9,385 | 9,715 | 9,715 | 9,715 | 9,380 | 4.14M |
| September 16, 2025 | 9,320 | 9,315 | 9,315 | 9,390 | 9,225 | 2.34M |
| September 15, 2025 | 9,245 | 9,255 | 9,255 | 9,375 | 9,200 | 2.33M |
| September 12, 2025 | 9,215 | 9,245 | 9,245 | 9,300 | 9,165 | 3.5M |
| September 11, 2025 | 8,985 | 9,105 | 9,105 | 9,135 | 8,930 | 2.25M |
| September 10, 2025 | 8,990 | 9,100 | 9,100 | 9,165 | 8,990 | 2.63M |
| September 09, 2025 | 8,915 | 8,895 | 8,895 | 9,005 | 8,865 | 2.12M |
| September 08, 2025 | 8,730 | 8,855 | 8,855 | 8,860 | 8,720 | 1.59M |
| September 05, 2025 | 8,650 | 8,750 | 8,750 | 8,750 | 8,610 | 2.31M |
| September 04, 2025 | 8,765 | 8,595 | 8,595 | 8,825 | 8,590 | 3.52M |
| September 03, 2025 | 8,865 | 8,770 | 8,770 | 8,945 | 8,750 | 3.47M |
| September 02, 2025 | 8,940 | 8,815 | 8,815 | 8,950 | 8,760 | 2.43M |
| September 01, 2025 | 8,855 | 8,955 | 8,955 | 8,990 | 8,850 | 2.98M |
| August 29, 2025 | 8,735 | 8,770 | 8,770 | 8,810 | 8,655 | 1.95M |
| August 28, 2025 | 8,800 | 8,660 | 8,660 | 8,800 | 8,570 | 2.57M |
| August 27, 2025 | 8,945 | 8,830 | 8,830 | 9,055 | 8,830 | 2.88M |
| August 26, 2025 | 8,940 | 8,985 | 8,985 | 9,020 | 8,840 | 3.06M |
| August 25, 2025 | 8,750 | 8,935 | 8,935 | 8,965 | 8,750 | 2.98M |
| August 22, 2025 | 8,565 | 8,645 | 8,645 | 8,645 | 8,545 | 1.75M |
| August 21, 2025 | 8,565 | 8,490 | 8,490 | 8,570 | 8,490 | 1.07M |
| August 20, 2025 | 8,455 | 8,565 | 8,565 | 8,570 | 8,440 | 1.96M |
| August 19, 2025 | 8,560 | 8,525 | 8,525 | 8,600 | 8,495 | 1.8M |
| August 18, 2025 | 8,500 | 8,555 | 8,555 | 8,645 | 8,475 | 2.64M |
| August 14, 2025 | 8,590 | 8,505 | 8,505 | 8,650 | 8,460 | 1.6M |
| August 13, 2025 | 8,350 | 8,490 | 8,490 | 8,520 | 8,345 | 2.72M |
| August 12, 2025 | 8,330 | 8,290 | 8,290 | 8,335 | 8,255 | 1.81M |
| August 11, 2025 | 8,365 | 8,335 | 8,335 | 8,370 | 8,280 | 1.1M |
| August 08, 2025 | 8,400 | 8,335 | 8,335 | 8,415 | 8,330 | 1.28M |
| August 07, 2025 | 8,440 | 8,425 | 8,425 | 8,475 | 8,350 | 1.49M |
| August 06, 2025 | 8,410 | 8,435 | 8,435 | 8,470 | 8,370 | 1.59M |
| August 05, 2025 | 8,375 | 8,425 | 8,425 | 8,435 | 8,340 | 1.48M |
| August 04, 2025 | 8,305 | 8,330 | 8,330 | 8,375 | 8,155 | 1.18M |
| August 01, 2025 | 8,380 | 8,385 | 8,385 | 8,450 | 8,325 | 2.15M |
| July 31, 2025 | 8,345 | 8,330 | 8,330 | 8,440 | 8,275 | 2.18M |
| July 30, 2025 | 8,520 | 8,385 | 8,385 | 8,530 | 8,325 | 3.07M |
| July 29, 2025 | 8,615 | 8,585 | 8,585 | 8,655 | 8,507 | 1.65M |
| July 28, 2025 | 8,665 | 8,615 | 8,615 | 8,710 | 8,575 | 1.45M |
| July 25, 2025 | 8,675 | 8,605 | 8,605 | 8,675 | 8,560 | 1.72M |
| July 24, 2025 | 8,725 | 8,675 | 8,675 | 8,765 | 8,640 | 2.3M |
| July 23, 2025 | 8,620 | 8,735 | 8,735 | 8,775 | 8,555 | 2.74M |
| July 22, 2025 | 8,550 | 8,550 | 8,550 | 8,590 | 8,485 | 1.72M |
| July 21, 2025 | 8,550 | 8,555 | 8,555 | 8,630 | 8,500 | 2.3M |
| July 18, 2025 | 8,450 | 8,465 | 8,465 | 8,525 | 8,410 | 2.59M |
| July 17, 2025 | 8,300 | 8,390 | 8,390 | 8,400 | 8,285 | 1.66M |
| July 16, 2025 | 8,340 | 8,355 | 8,355 | 8,475 | 8,295 | 3.11M |
| July 15, 2025 | 8,080 | 8,200 | 8,200 | 8,245 | 8,045 | 2.17M |
| July 14, 2025 | 8,020 | 8,040 | 8,040 | 8,055 | 7,930 | 2.45M |
| July 11, 2025 | 7,910 | 8,070 | 8,070 | 8,090 | 7,890 | 1.98M |
| July 10, 2025 | 7,940 | 7,895 | 7,895 | 7,945 | 7,870 | 1.95M |
| July 09, 2025 | 8,035 | 7,940 | 7,940 | 8,070 | 7,920 | 1.25M |
| July 08, 2025 | 7,930 | 8,000 | 8,000 | 8,030 | 7,910 | 1.69M |
| July 07, 2025 | 7,815 | 7,870 | 7,870 | 7,900 | 7,785 | 944,502 |