7,850.00
-120(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,780 | 7,850 | 7,850 | 7,930 | 7,750 | 7,856 |
| October 01, 2025 | 7,920 | 7,970 | 7,970 | 8,040 | 7,770 | 16,183 |
| September 30, 2025 | 7,800 | 8,180 | 8,180 | 8,180 | 7,650 | 46,176 |
| September 29, 2025 | 7,220 | 8,180 | 8,180 | 8,380 | 7,220 | 117,125 |
| September 26, 2025 | 7,030 | 7,010 | 7,010 | 7,070 | 7,010 | 3,946 |
| September 25, 2025 | 7,380 | 7,130 | 7,130 | 7,380 | 7,130 | 3,827 |
| September 24, 2025 | 7,150 | 7,120 | 7,120 | 7,150 | 6,990 | 2,629 |
| September 23, 2025 | 7,200 | 7,130 | 7,130 | 7,200 | 7,120 | 3,286 |
| September 22, 2025 | 7,310 | 7,230 | 7,230 | 7,400 | 6,950 | 11,027 |
| September 19, 2025 | 7,340 | 7,310 | 7,310 | 7,340 | 7,300 | 2,102 |
| September 18, 2025 | 7,340 | 7,340 | 7,340 | 7,340 | 7,290 | 6,295 |
| September 17, 2025 | 7,340 | 7,350 | 7,350 | 7,350 | 7,320 | 4,030 |
| September 16, 2025 | 7,450 | 7,390 | 7,390 | 7,450 | 7,380 | 7,334 |
| September 15, 2025 | 7,400 | 7,450 | 7,450 | 7,620 | 7,390 | 9,715 |
| September 12, 2025 | 7,440 | 7,360 | 7,360 | 7,440 | 7,360 | 11,245 |
| September 11, 2025 | 7,450 | 7,410 | 7,410 | 7,500 | 7,370 | 5,623 |
| September 10, 2025 | 7,440 | 7,450 | 7,450 | 7,460 | 7,410 | 8,728 |
| September 09, 2025 | 7,370 | 7,440 | 7,440 | 7,450 | 7,360 | 5,553 |
| September 08, 2025 | 7,500 | 7,360 | 7,360 | 7,500 | 7,360 | 1,814 |
| September 05, 2025 | 7,410 | 7,460 | 7,460 | 7,580 | 7,410 | 2,114 |
| September 04, 2025 | 7,410 | 7,460 | 7,460 | 7,560 | 7,410 | 3,099 |
| September 03, 2025 | 7,500 | 7,490 | 7,490 | 7,500 | 7,390 | 4,941 |
| September 02, 2025 | 7,520 | 7,500 | 7,500 | 7,580 | 7,480 | 3,201 |
| September 01, 2025 | 7,590 | 7,520 | 7,520 | 7,610 | 7,520 | 2,992 |
| August 29, 2025 | 7,800 | 7,650 | 7,650 | 7,800 | 7,630 | 4,382 |
| August 28, 2025 | 7,410 | 7,780 | 7,780 | 8,000 | 7,410 | 19,382 |
| August 27, 2025 | 7,550 | 7,430 | 7,430 | 7,550 | 7,390 | 6,267 |
| August 26, 2025 | 7,700 | 7,550 | 7,550 | 7,700 | 7,550 | 6,895 |
| August 25, 2025 | 7,710 | 7,700 | 7,700 | 7,760 | 7,690 | 4,279 |
| August 22, 2025 | 7,780 | 7,730 | 7,730 | 7,780 | 7,720 | 8,477 |
| August 21, 2025 | 7,930 | 7,780 | 7,780 | 8,000 | 7,780 | 11,129 |
| August 20, 2025 | 8,120 | 7,930 | 7,930 | 8,120 | 7,930 | 8,532 |
| August 19, 2025 | 8,300 | 8,210 | 8,210 | 8,300 | 8,150 | 7,872 |
| August 18, 2025 | 8,310 | 8,290 | 8,290 | 8,400 | 8,260 | 6,318 |
| August 14, 2025 | 8,180 | 8,440 | 8,440 | 8,500 | 8,090 | 26,473 |
| August 13, 2025 | 8,110 | 8,180 | 8,180 | 8,290 | 8,110 | 15,002 |
| August 12, 2025 | 8,500 | 8,190 | 8,190 | 8,500 | 8,190 | 31,159 |
| August 11, 2025 | 8,610 | 8,670 | 8,670 | 8,670 | 8,470 | 12,558 |
| August 08, 2025 | 8,800 | 8,690 | 8,690 | 8,800 | 8,500 | 22,366 |
| August 07, 2025 | 8,330 | 8,690 | 8,690 | 8,780 | 8,330 | 28,799 |
| August 06, 2025 | 8,500 | 8,320 | 8,320 | 8,500 | 8,300 | 12,347 |
| August 05, 2025 | 8,410 | 8,470 | 8,470 | 8,800 | 8,410 | 12,027 |
| August 04, 2025 | 8,800 | 8,420 | 8,420 | 8,800 | 8,420 | 12,521 |
| August 01, 2025 | 8,190 | 8,500 | 8,500 | 8,800 | 8,080 | 22,333 |
| July 31, 2025 | 8,430 | 8,330 | 8,330 | 8,430 | 8,150 | 19,999 |
| July 30, 2025 | 8,890 | 8,430 | 8,430 | 8,890 | 8,430 | 23,480 |
| July 29, 2025 | 8,410 | 8,910 | 8,910 | 8,910 | 8,400 | 42,077 |
| July 28, 2025 | 8,480 | 8,450 | 8,450 | 8,480 | 8,330 | 20,857 |
| July 25, 2025 | 8,200 | 8,250 | 8,250 | 8,420 | 8,160 | 27,652 |
| July 24, 2025 | 7,970 | 8,420 | 8,420 | 8,880 | 7,970 | 69,086 |
| July 23, 2025 | 8,200 | 7,970 | 7,970 | 8,200 | 7,850 | 30,766 |
| July 22, 2025 | 8,510 | 8,200 | 8,200 | 8,510 | 8,060 | 45,533 |
| July 21, 2025 | 8,900 | 8,600 | 8,600 | 9,500 | 8,540 | 270,597 |
| July 18, 2025 | 10,490 | 9,290 | 9,290 | 12,370 | 9,220 | 1.33M |
| July 17, 2025 | 9,600 | 10,510 | 10,510 | 10,510 | 9,500 | 288,330 |
| July 16, 2025 | 8,350 | 8,090 | 8,090 | 8,350 | 8,000 | 49,402 |
| July 15, 2025 | 8,590 | 8,310 | 8,310 | 8,590 | 8,310 | 24,009 |
| July 14, 2025 | 8,440 | 8,480 | 8,480 | 8,600 | 8,430 | 51,578 |
| July 11, 2025 | 8,220 | 8,780 | 8,780 | 8,780 | 8,050 | 105,933 |
| July 10, 2025 | 7,450 | 8,150 | 8,150 | 9,500 | 7,450 | 296,864 |