7,270.00
-100(-1.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7,350 | 7,270 | 7,270 | 7,380 | 7,250 | 12,000 |
| September 11, 2025 | 7,390 | 7,370 | 7,370 | 7,430 | 7,250 | 13,189 |
| September 10, 2025 | 7,340 | 7,390 | 7,390 | 7,390 | 7,250 | 10,960 |
| September 09, 2025 | 7,110 | 7,390 | 7,390 | 7,600 | 7,110 | 50,111 |
| September 08, 2025 | 7,070 | 7,170 | 7,170 | 7,170 | 7,050 | 11,961 |
| September 05, 2025 | 7,090 | 7,070 | 7,070 | 7,120 | 7,010 | 11,659 |
| September 04, 2025 | 7,030 | 7,100 | 7,100 | 7,100 | 7,010 | 9,521 |
| September 03, 2025 | 7,080 | 7,080 | 7,080 | 7,090 | 7,000 | 8,592 |
| September 02, 2025 | 7,060 | 7,130 | 7,130 | 7,130 | 6,910 | 42,642 |
| September 01, 2025 | 7,190 | 7,130 | 7,130 | 7,190 | 6,950 | 36,471 |
| August 29, 2025 | 7,190 | 7,200 | 7,200 | 7,200 | 7,120 | 11,642 |
| August 28, 2025 | 7,150 | 7,130 | 7,130 | 7,170 | 7,080 | 12,140 |
| August 27, 2025 | 7,110 | 7,130 | 7,130 | 7,160 | 7,080 | 10,941 |
| August 26, 2025 | 7,170 | 7,110 | 7,110 | 7,170 | 7,010 | 22,068 |
| August 25, 2025 | 7,150 | 7,160 | 7,160 | 7,220 | 7,110 | 8,125 |
| August 22, 2025 | 7,120 | 7,150 | 7,150 | 7,240 | 7,060 | 15,454 |
| August 21, 2025 | 7,120 | 7,110 | 7,110 | 7,190 | 7,070 | 26,116 |
| August 20, 2025 | 7,200 | 7,120 | 7,120 | 7,200 | 7,030 | 59,112 |
| August 19, 2025 | 7,300 | 7,200 | 7,200 | 7,420 | 7,200 | 11,207 |
| August 18, 2025 | 7,240 | 7,240 | 7,240 | 7,310 | 7,190 | 11,300 |
| August 14, 2025 | 7,260 | 7,250 | 7,250 | 7,320 | 7,160 | 23,096 |
| August 13, 2025 | 7,370 | 7,280 | 7,280 | 7,390 | 7,200 | 19,426 |
| August 12, 2025 | 7,320 | 7,290 | 7,290 | 7,460 | 7,290 | 27,978 |
| August 11, 2025 | 7,520 | 7,380 | 7,380 | 7,520 | 7,360 | 15,198 |
| August 08, 2025 | 7,480 | 7,470 | 7,470 | 7,560 | 7,420 | 12,487 |
| August 07, 2025 | 7,480 | 7,460 | 7,460 | 7,490 | 7,360 | 20,669 |
| August 06, 2025 | 7,410 | 7,370 | 7,370 | 7,440 | 7,300 | 40,233 |
| August 05, 2025 | 7,500 | 7,410 | 7,410 | 7,500 | 7,350 | 15,353 |
| August 04, 2025 | 7,250 | 7,420 | 7,420 | 7,420 | 7,200 | 34,742 |
| August 01, 2025 | 7,450 | 7,250 | 7,250 | 7,480 | 7,210 | 82,092 |
| July 31, 2025 | 7,540 | 7,450 | 7,450 | 7,550 | 7,440 | 14,910 |
| July 30, 2025 | 7,530 | 7,520 | 7,520 | 7,580 | 7,480 | 19,093 |
| July 29, 2025 | 7,580 | 7,530 | 7,530 | 7,590 | 7,460 | 29,132 |
| July 28, 2025 | 7,640 | 7,530 | 7,530 | 7,640 | 7,470 | 58,407 |
| July 25, 2025 | 7,700 | 7,620 | 7,620 | 7,700 | 7,480 | 51,461 |
| July 24, 2025 | 7,770 | 7,700 | 7,700 | 7,850 | 7,660 | 23,295 |
| July 23, 2025 | 7,880 | 7,790 | 7,790 | 7,880 | 7,690 | 42,613 |
| July 22, 2025 | 7,870 | 7,840 | 7,840 | 7,980 | 7,750 | 71,615 |
| July 21, 2025 | 7,890 | 7,870 | 7,870 | 7,980 | 7,740 | 71,943 |
| July 18, 2025 | 8,270 | 8,040 | 8,040 | 8,270 | 7,960 | 37,282 |
| July 17, 2025 | 8,210 | 8,230 | 8,230 | 8,280 | 8,020 | 55,783 |
| July 16, 2025 | 8,320 | 8,150 | 8,150 | 8,320 | 8,060 | 52,881 |
| July 15, 2025 | 8,250 | 8,320 | 8,320 | 8,570 | 8,130 | 136,063 |
| July 14, 2025 | 8,140 | 8,250 | 8,250 | 8,270 | 8,100 | 46,740 |
| July 11, 2025 | 8,220 | 8,150 | 8,150 | 8,300 | 8,120 | 77,947 |
| July 10, 2025 | 8,050 | 8,190 | 8,190 | 8,340 | 7,670 | 121,734 |
| July 09, 2025 | 7,620 | 8,020 | 8,020 | 8,050 | 7,620 | 77,759 |
| July 08, 2025 | 7,550 | 7,680 | 7,680 | 7,700 | 7,500 | 25,061 |
| July 07, 2025 | 7,540 | 7,550 | 7,550 | 7,650 | 7,510 | 33,129 |
| July 04, 2025 | 7,780 | 7,560 | 7,560 | 7,780 | 7,560 | 36,394 |
| July 03, 2025 | 7,760 | 7,710 | 7,710 | 7,780 | 7,660 | 20,652 |
| July 02, 2025 | 7,800 | 7,660 | 7,660 | 7,800 | 7,540 | 49,812 |
| July 01, 2025 | 7,700 | 7,750 | 7,750 | 7,890 | 7,700 | 39,524 |
| June 30, 2025 | 7,650 | 7,660 | 7,660 | 7,730 | 7,510 | 52,762 |
| June 27, 2025 | 7,740 | 7,650 | 7,650 | 7,810 | 7,600 | 64,976 |
| June 26, 2025 | 7,990 | 7,700 | 7,700 | 8,000 | 7,580 | 137,405 |
| June 25, 2025 | 8,090 | 7,990 | 7,990 | 8,150 | 7,950 | 58,308 |
| June 24, 2025 | 8,000 | 8,100 | 8,100 | 8,150 | 7,930 | 110,237 |
| June 23, 2025 | 7,900 | 7,930 | 7,930 | 7,930 | 7,730 | 90,388 |
| June 20, 2025 | 7,990 | 7,970 | 7,970 | 8,000 | 7,850 | 71,294 |