7,440.00
-10(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,450 | 7,440 | 7,440 | 7,520 | 7,400 | 49,777 |
| October 01, 2025 | 7,370 | 7,450 | 7,450 | 7,460 | 7,350 | 33,401 |
| September 30, 2025 | 7,440 | 7,410 | 7,410 | 7,520 | 7,410 | 24,241 |
| September 29, 2025 | 7,370 | 7,430 | 7,430 | 7,440 | 7,360 | 19,779 |
| September 26, 2025 | 7,430 | 7,370 | 7,370 | 7,440 | 7,310 | 65,726 |
| September 25, 2025 | 7,420 | 7,430 | 7,430 | 7,440 | 7,350 | 32,713 |
| September 24, 2025 | 7,520 | 7,360 | 7,360 | 7,580 | 7,330 | 89,891 |
| September 23, 2025 | 7,600 | 7,510 | 7,510 | 7,660 | 7,500 | 54,118 |
| September 22, 2025 | 7,670 | 7,600 | 7,600 | 7,680 | 7,560 | 29,717 |
| September 19, 2025 | 7,710 | 7,660 | 7,660 | 7,720 | 7,590 | 37,889 |
| September 18, 2025 | 7,630 | 7,710 | 7,710 | 7,710 | 7,600 | 28,676 |
| September 17, 2025 | 7,680 | 7,630 | 7,630 | 7,690 | 7,600 | 35,366 |
| September 16, 2025 | 7,700 | 7,650 | 7,650 | 7,760 | 7,610 | 36,658 |
| September 15, 2025 | 7,720 | 7,750 | 7,750 | 7,840 | 7,700 | 46,094 |
| September 12, 2025 | 7,760 | 7,720 | 7,720 | 7,800 | 7,700 | 24,973 |
| September 11, 2025 | 7,760 | 7,750 | 7,750 | 7,790 | 7,690 | 38,608 |
| September 10, 2025 | 7,610 | 7,740 | 7,740 | 7,780 | 7,600 | 119,510 |
| September 09, 2025 | 7,390 | 7,590 | 7,590 | 7,600 | 7,390 | 27,387 |
| September 08, 2025 | 7,400 | 7,470 | 7,470 | 7,480 | 7,370 | 18,845 |
| September 05, 2025 | 7,480 | 7,390 | 7,390 | 7,490 | 7,350 | 19,265 |
| September 04, 2025 | 7,360 | 7,410 | 7,410 | 7,450 | 7,330 | 17,828 |
| September 03, 2025 | 7,360 | 7,340 | 7,340 | 7,360 | 7,260 | 16,149 |
| September 02, 2025 | 7,320 | 7,310 | 7,310 | 7,410 | 7,280 | 27,034 |
| September 01, 2025 | 7,480 | 7,380 | 7,380 | 7,550 | 7,350 | 30,742 |
| August 29, 2025 | 7,600 | 7,480 | 7,480 | 7,630 | 7,480 | 37,039 |
| August 28, 2025 | 7,510 | 7,570 | 7,570 | 7,580 | 7,390 | 27,619 |
| August 27, 2025 | 7,610 | 7,440 | 7,440 | 7,700 | 7,410 | 24,326 |
| August 26, 2025 | 7,430 | 7,500 | 7,500 | 7,600 | 7,430 | 13,079 |
| August 25, 2025 | 7,490 | 7,520 | 7,520 | 7,550 | 7,450 | 30,742 |
| August 22, 2025 | 7,530 | 7,510 | 7,510 | 7,600 | 7,480 | 15,343 |
| August 21, 2025 | 7,500 | 7,520 | 7,520 | 7,610 | 7,500 | 17,958 |
| August 20, 2025 | 7,490 | 7,480 | 7,480 | 7,520 | 7,370 | 60,151 |
| August 19, 2025 | 7,630 | 7,530 | 7,530 | 7,670 | 7,520 | 34,823 |
| August 18, 2025 | 7,850 | 7,630 | 7,630 | 7,850 | 7,580 | 70,509 |
| August 14, 2025 | 7,880 | 7,850 | 7,850 | 7,880 | 7,780 | 52,485 |
| August 13, 2025 | 7,930 | 7,890 | 7,890 | 7,940 | 7,790 | 64,513 |
| August 12, 2025 | 7,940 | 7,920 | 7,920 | 8,040 | 7,890 | 50,405 |
| August 11, 2025 | 7,920 | 7,930 | 7,930 | 8,010 | 7,890 | 31,399 |
| August 08, 2025 | 8,000 | 7,920 | 7,920 | 8,020 | 7,860 | 60,566 |
| August 07, 2025 | 8,050 | 7,990 | 7,990 | 8,050 | 7,930 | 65,161 |
| August 06, 2025 | 8,010 | 8,020 | 8,020 | 8,110 | 7,940 | 58,499 |
| August 05, 2025 | 8,030 | 7,980 | 7,980 | 8,130 | 7,940 | 65,056 |
| August 04, 2025 | 7,860 | 7,990 | 7,990 | 7,990 | 7,800 | 53,830 |
| August 01, 2025 | 8,360 | 7,920 | 7,920 | 8,360 | 7,850 | 318,463 |
| July 31, 2025 | 8,360 | 8,430 | 8,430 | 8,460 | 8,280 | 78,482 |
| July 30, 2025 | 8,490 | 8,380 | 8,380 | 8,510 | 8,250 | 117,507 |
| July 29, 2025 | 8,440 | 8,500 | 8,500 | 8,510 | 8,210 | 98,516 |
| July 28, 2025 | 8,680 | 8,440 | 8,440 | 8,700 | 8,270 | 229,367 |
| July 25, 2025 | 8,680 | 8,740 | 8,740 | 8,770 | 8,640 | 71,635 |
| July 24, 2025 | 8,820 | 8,670 | 8,670 | 8,940 | 8,630 | 90,772 |
| July 23, 2025 | 8,720 | 8,770 | 8,770 | 8,950 | 8,670 | 163,734 |
| July 22, 2025 | 8,970 | 8,690 | 8,690 | 8,970 | 8,610 | 170,085 |
| July 21, 2025 | 8,880 | 8,970 | 8,970 | 9,030 | 8,730 | 185,664 |
| July 18, 2025 | 8,870 | 8,710 | 8,710 | 8,900 | 8,650 | 85,829 |
| July 17, 2025 | 8,960 | 8,870 | 8,870 | 8,970 | 8,750 | 134,286 |
| July 16, 2025 | 9,180 | 8,990 | 8,990 | 9,180 | 8,890 | 143,742 |
| July 15, 2025 | 9,270 | 9,190 | 9,190 | 9,280 | 9,000 | 176,804 |
| July 14, 2025 | 9,090 | 9,270 | 9,270 | 9,480 | 9,000 | 253,158 |
| July 11, 2025 | 8,980 | 9,050 | 9,050 | 9,140 | 8,930 | 238,652 |
| July 10, 2025 | 8,890 | 8,960 | 8,960 | 9,040 | 8,730 | 181,028 |