9,590.00
+285(+3.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 9,445 | 9,590 | 9,590 | 9,645 | 9,445 | 583,194 |
| October 20, 2025 | 9,285 | 9,305 | 9,305 | 9,440 | 9,250 | 547,455 |
| October 17, 2025 | 9,395 | 9,140 | 9,140 | 9,440 | 9,105 | 578,071 |
| October 16, 2025 | 9,700 | 9,390 | 9,390 | 9,700 | 9,340 | 790,857 |
| October 15, 2025 | 9,425 | 9,550 | 9,550 | 9,550 | 9,385 | 514,615 |
| October 14, 2025 | 9,700 | 9,365 | 9,365 | 9,780 | 9,315 | 837,748 |
| October 13, 2025 | 9,695 | 9,585 | 9,585 | 9,770 | 9,410 | 1.1M |
| October 10, 2025 | 10,365 | 9,875 | 9,875 | 10,370 | 9,850 | 1.06M |
| October 02, 2025 | 10,100 | 10,365 | 10,365 | 10,410 | 10,050 | 1.2M |
| October 01, 2025 | 9,965 | 10,020 | 10,020 | 10,045 | 9,955 | 466,281 |
| September 30, 2025 | 9,840 | 9,950 | 9,950 | 9,950 | 9,810 | 401,908 |
| September 29, 2025 | 9,830 | 9,800 | 9,800 | 10,010 | 9,680 | 462,930 |
| September 26, 2025 | 9,905 | 9,840 | 9,840 | 9,920 | 9,810 | 718,533 |
| September 25, 2025 | 9,720 | 9,925 | 9,925 | 9,985 | 9,720 | 929,029 |
| September 24, 2025 | 9,470 | 9,715 | 9,715 | 9,755 | 9,440 | 806,766 |
| September 23, 2025 | 9,820 | 9,470 | 9,470 | 9,820 | 9,405 | 429,633 |
| September 22, 2025 | 9,705 | 9,635 | 9,635 | 9,910 | 9,555 | 752,501 |
| September 19, 2025 | 9,650 | 9,695 | 9,695 | 9,825 | 9,610 | 514,221 |
| September 18, 2025 | 9,690 | 9,565 | 9,565 | 9,885 | 9,565 | 1.13M |
| September 17, 2025 | 9,345 | 9,680 | 9,680 | 9,685 | 9,340 | 761,649 |
| September 16, 2025 | 9,275 | 9,280 | 9,280 | 9,350 | 9,195 | 426,183 |
| September 15, 2025 | 9,215 | 9,255 | 9,255 | 9,340 | 9,155 | 510,734 |
| September 12, 2025 | 9,200 | 9,210 | 9,210 | 9,270 | 9,140 | 452,232 |
| September 11, 2025 | 9,070 | 9,105 | 9,105 | 9,105 | 8,905 | 598,713 |
| September 10, 2025 | 8,945 | 9,070 | 9,070 | 9,135 | 8,945 | 589,773 |
| September 09, 2025 | 8,870 | 8,850 | 8,850 | 8,975 | 8,830 | 404,224 |
| September 08, 2025 | 8,790 | 8,830 | 8,830 | 8,830 | 8,690 | 273,733 |
| September 05, 2025 | 8,605 | 8,730 | 8,730 | 8,730 | 8,580 | 292,282 |
| September 04, 2025 | 8,850 | 8,570 | 8,570 | 8,850 | 8,560 | 363,025 |
| September 03, 2025 | 8,830 | 8,740 | 8,740 | 8,910 | 8,715 | 815,870 |
| September 02, 2025 | 8,980 | 8,790 | 8,790 | 8,980 | 8,735 | 460,319 |
| September 01, 2025 | 8,820 | 8,915 | 8,915 | 8,960 | 8,820 | 623,462 |
| August 29, 2025 | 8,685 | 8,750 | 8,750 | 8,775 | 8,615 | 286,928 |
| August 28, 2025 | 8,800 | 8,630 | 8,630 | 8,800 | 8,540 | 637,669 |
| August 27, 2025 | 8,925 | 8,800 | 8,800 | 9,025 | 8,800 | 1.16M |
| August 26, 2025 | 9,090 | 8,955 | 8,955 | 9,090 | 8,800 | 497,883 |
| August 25, 2025 | 8,700 | 8,905 | 8,905 | 8,930 | 8,700 | 757,593 |
| August 22, 2025 | 8,520 | 8,615 | 8,615 | 8,615 | 8,520 | 358,652 |
| August 21, 2025 | 8,530 | 8,455 | 8,455 | 8,535 | 8,455 | 119,828 |
| August 20, 2025 | 8,420 | 8,530 | 8,530 | 8,540 | 8,420 | 360,058 |
| August 19, 2025 | 8,525 | 8,500 | 8,500 | 8,570 | 8,470 | 566,345 |
| August 18, 2025 | 8,450 | 8,520 | 8,520 | 8,615 | 8,440 | 830,239 |
| August 14, 2025 | 8,530 | 8,475 | 8,475 | 8,610 | 8,435 | 325,745 |
| August 13, 2025 | 8,315 | 8,445 | 8,445 | 8,490 | 8,315 | 222,584 |
| August 12, 2025 | 8,280 | 8,270 | 8,270 | 8,310 | 8,230 | 269,078 |
| August 11, 2025 | 8,325 | 8,305 | 8,305 | 8,350 | 8,250 | 132,818 |
| August 08, 2025 | 8,410 | 8,320 | 8,320 | 8,425 | 8,305 | 194,222 |
| August 07, 2025 | 8,465 | 8,405 | 8,405 | 8,465 | 8,325 | 101,235 |
| August 06, 2025 | 8,490 | 8,400 | 8,400 | 8,490 | 8,340 | 209,530 |
| August 05, 2025 | 8,430 | 8,400 | 8,400 | 8,430 | 8,315 | 221,792 |
| August 04, 2025 | 8,280 | 8,295 | 8,295 | 8,360 | 8,100 | 213,807 |
| August 01, 2025 | 8,295 | 8,365 | 8,365 | 8,425 | 8,295 | 255,546 |
| July 31, 2025 | 8,525 | 8,290 | 8,290 | 8,525 | 8,250 | 340,017 |
| July 30, 2025 | 8,590 | 8,370 | 8,370 | 8,590 | 8,290 | 558,686 |
| July 29, 2025 | 8,605 | 8,585 | 8,585 | 8,650 | 8,495 | 274,283 |
| July 28, 2025 | 8,640 | 8,605 | 8,605 | 8,695 | 8,560 | 208,073 |
| July 25, 2025 | 8,660 | 8,595 | 8,595 | 8,665 | 8,550 | 717,199 |
| July 24, 2025 | 8,715 | 8,680 | 8,680 | 8,750 | 8,625 | 380,681 |
| July 23, 2025 | 8,605 | 8,715 | 8,715 | 8,755 | 8,545 | 487,765 |
| July 22, 2025 | 8,545 | 8,550 | 8,550 | 8,580 | 8,470 | 654,390 |