7,410.00
-60(-0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 7,480 | 7,410 | 7,410 | 7,520 | 7,380 | 29,098 |
| October 29, 2025 | 7,460 | 7,470 | 7,470 | 7,530 | 7,390 | 37,462 |
| October 28, 2025 | 7,440 | 7,460 | 7,460 | 7,470 | 7,390 | 34,119 |
| October 27, 2025 | 7,440 | 7,440 | 7,440 | 7,560 | 7,400 | 38,755 |
| October 24, 2025 | 7,360 | 7,440 | 7,440 | 7,500 | 7,350 | 30,979 |
| October 23, 2025 | 7,410 | 7,360 | 7,360 | 7,480 | 7,330 | 25,596 |
| October 22, 2025 | 7,330 | 7,410 | 7,410 | 7,430 | 7,270 | 46,492 |
| October 21, 2025 | 7,340 | 7,330 | 7,330 | 7,420 | 7,300 | 40,996 |
| October 20, 2025 | 7,280 | 7,320 | 7,320 | 7,350 | 7,150 | 26,185 |
| October 17, 2025 | 7,340 | 7,280 | 7,280 | 7,380 | 7,230 | 19,491 |
| October 16, 2025 | 7,330 | 7,340 | 7,340 | 7,440 | 7,250 | 40,725 |
| October 15, 2025 | 7,130 | 7,330 | 7,330 | 7,330 | 7,130 | 37,407 |
| October 14, 2025 | 7,100 | 7,130 | 7,130 | 7,230 | 6,910 | 38,159 |
| October 13, 2025 | 7,120 | 7,100 | 7,100 | 7,170 | 6,950 | 44,184 |
| October 10, 2025 | 7,390 | 7,130 | 7,130 | 7,440 | 7,130 | 120,205 |
| 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 |