9,450.00
-155(-1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9,655 | 9,450 | 9,450 | 9,655 | 9,360 | 189,259 |
| September 25, 2025 | 9,465 | 9,605 | 9,605 | 9,630 | 9,455 | 369,639 |
| September 24, 2025 | 9,360 | 9,425 | 9,425 | 9,460 | 9,340 | 221,777 |
| September 23, 2025 | 9,550 | 9,355 | 9,355 | 9,590 | 9,315 | 198,522 |
| September 22, 2025 | 9,475 | 9,485 | 9,485 | 9,610 | 9,465 | 179,207 |
| September 19, 2025 | 9,530 | 9,475 | 9,475 | 9,645 | 9,390 | 1.44M |
| September 18, 2025 | 9,450 | 9,460 | 9,460 | 9,650 | 9,425 | 449,810 |
| September 17, 2025 | 9,460 | 9,440 | 9,440 | 9,520 | 9,320 | 552,179 |
| September 16, 2025 | 9,540 | 9,470 | 9,470 | 9,595 | 9,380 | 442,891 |
| September 15, 2025 | 9,535 | 9,540 | 9,540 | 9,620 | 9,460 | 172,400 |
| September 12, 2025 | 9,390 | 9,535 | 9,535 | 9,610 | 9,390 | 271,070 |
| September 11, 2025 | 9,580 | 9,350 | 9,350 | 9,590 | 8,930 | 722,376 |
| September 10, 2025 | 9,740 | 9,645 | 9,645 | 9,885 | 9,595 | 197,708 |
| September 09, 2025 | 9,795 | 9,720 | 9,720 | 9,960 | 9,680 | 173,125 |
| September 08, 2025 | 9,875 | 9,775 | 9,775 | 9,940 | 9,690 | 220,430 |
| September 05, 2025 | 9,425 | 9,700 | 9,700 | 9,700 | 9,255 | 244,417 |
| September 04, 2025 | 9,800 | 9,330 | 9,330 | 9,880 | 9,330 | 296,316 |
| September 03, 2025 | 9,595 | 9,780 | 9,780 | 9,880 | 9,595 | 567,891 |
| September 02, 2025 | 9,650 | 9,595 | 9,595 | 9,840 | 9,485 | 400,145 |
| September 01, 2025 | 9,415 | 9,610 | 9,610 | 9,635 | 9,240 | 367,292 |
| August 29, 2025 | 8,820 | 9,200 | 9,200 | 9,290 | 8,800 | 141,209 |
| August 28, 2025 | 9,095 | 8,820 | 8,820 | 9,095 | 8,710 | 150,259 |
| August 27, 2025 | 9,395 | 9,115 | 9,115 | 9,420 | 9,115 | 109,005 |
| August 26, 2025 | 9,350 | 9,290 | 9,290 | 9,395 | 9,270 | 146,429 |
| August 25, 2025 | 9,245 | 9,355 | 9,355 | 9,370 | 9,150 | 564,773 |
| August 22, 2025 | 9,080 | 9,120 | 9,120 | 9,190 | 9,055 | 111,325 |
| August 21, 2025 | 8,835 | 9,065 | 9,065 | 9,130 | 8,835 | 76,562 |
| August 20, 2025 | 8,880 | 8,830 | 8,830 | 9,000 | 8,730 | 128,553 |
| August 19, 2025 | 9,280 | 8,960 | 8,960 | 9,285 | 8,960 | 111,974 |
| August 18, 2025 | 9,020 | 9,145 | 9,145 | 9,205 | 9,020 | 161,711 |
| August 14, 2025 | 8,825 | 9,005 | 9,005 | 9,095 | 8,825 | 197,414 |
| August 13, 2025 | 8,505 | 8,815 | 8,815 | 8,865 | 8,505 | 97,857 |
| August 12, 2025 | 8,550 | 8,540 | 8,540 | 8,670 | 8,500 | 59,379 |
| August 11, 2025 | 8,420 | 8,600 | 8,600 | 8,640 | 8,420 | 79,103 |
| August 08, 2025 | 8,640 | 8,565 | 8,565 | 8,640 | 8,500 | 62,317 |
| August 07, 2025 | 8,925 | 8,580 | 8,580 | 8,995 | 8,570 | 106,955 |
| August 06, 2025 | 9,095 | 8,940 | 8,940 | 9,095 | 8,705 | 53,447 |
| August 05, 2025 | 8,795 | 8,935 | 8,935 | 8,950 | 8,675 | 104,429 |
| August 04, 2025 | 8,635 | 8,640 | 8,640 | 8,700 | 8,070 | 197,644 |
| August 01, 2025 | 8,795 | 8,800 | 8,800 | 9,050 | 8,730 | 144,405 |
| July 31, 2025 | 8,830 | 8,960 | 8,960 | 9,145 | 8,830 | 129,110 |
| July 30, 2025 | 9,180 | 8,985 | 8,985 | 9,280 | 8,900 | 165,152 |
| July 29, 2025 | 8,750 | 9,195 | 9,195 | 9,207 | 8,700 | 227,130 |
| July 28, 2025 | 8,460 | 8,695 | 8,695 | 8,735 | 8,460 | 74,398 |
| July 25, 2025 | 8,430 | 8,450 | 8,450 | 8,595 | 8,295 | 85,702 |
| July 24, 2025 | 8,290 | 8,380 | 8,380 | 8,445 | 8,150 | 123,007 |
| July 23, 2025 | 8,320 | 8,290 | 8,290 | 8,650 | 8,245 | 97,775 |
| July 22, 2025 | 8,160 | 8,335 | 8,335 | 8,510 | 8,160 | 70,147 |
| July 21, 2025 | 8,465 | 8,290 | 8,290 | 8,940 | 8,225 | 114,106 |
| July 18, 2025 | 8,295 | 8,450 | 8,450 | 8,500 | 8,290 | 169,525 |
| July 17, 2025 | 8,075 | 8,295 | 8,295 | 8,350 | 8,030 | 136,374 |
| July 16, 2025 | 8,000 | 7,950 | 7,950 | 8,010 | 7,900 | 125,026 |
| July 15, 2025 | 7,690 | 7,875 | 7,875 | 7,875 | 7,635 | 41,437 |
| July 14, 2025 | 7,610 | 7,690 | 7,690 | 7,700 | 7,550 | 63,798 |
| July 11, 2025 | 7,470 | 7,610 | 7,610 | 7,630 | 7,360 | 54,620 |
| July 10, 2025 | 7,445 | 7,470 | 7,470 | 7,530 | 7,415 | 26,429 |
| July 09, 2025 | 7,310 | 7,430 | 7,430 | 7,470 | 7,275 | 37,552 |
| July 08, 2025 | 7,295 | 7,300 | 7,300 | 7,410 | 7,225 | 42,649 |
| July 07, 2025 | 7,420 | 7,305 | 7,305 | 7,500 | 7,285 | 32,982 |
| July 04, 2025 | 7,270 | 7,420 | 7,420 | 7,470 | 7,250 | 71,111 |