7,680.00
-80(-1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 7,760 | 7,680 | 7,680 | 8,000 | 7,660 | 23,009 |
| October 30, 2025 | 8,100 | 7,760 | 7,760 | 8,110 | 7,650 | 47,107 |
| October 29, 2025 | 8,630 | 8,100 | 8,100 | 8,850 | 8,070 | 89,385 |
| October 28, 2025 | 8,750 | 8,580 | 8,580 | 8,760 | 8,550 | 30,066 |
| October 27, 2025 | 8,530 | 8,700 | 8,700 | 8,880 | 8,490 | 58,256 |
| October 24, 2025 | 8,500 | 8,490 | 8,490 | 8,600 | 8,310 | 19,960 |
| October 23, 2025 | 8,450 | 8,480 | 8,480 | 8,610 | 8,370 | 21,113 |
| October 22, 2025 | 8,370 | 8,540 | 8,540 | 8,570 | 8,140 | 42,832 |
| October 21, 2025 | 8,510 | 8,460 | 8,460 | 8,640 | 8,300 | 32,700 |
| October 20, 2025 | 8,250 | 8,510 | 8,510 | 8,700 | 8,200 | 68,202 |
| October 17, 2025 | 8,440 | 8,250 | 8,250 | 8,440 | 8,160 | 41,290 |
| October 16, 2025 | 8,000 | 8,370 | 8,370 | 8,440 | 8,000 | 71,287 |
| October 15, 2025 | 7,730 | 8,000 | 8,000 | 8,060 | 7,710 | 24,171 |
| October 14, 2025 | 7,720 | 7,730 | 7,730 | 7,830 | 7,600 | 23,984 |
| October 13, 2025 | 7,550 | 7,720 | 7,720 | 7,950 | 7,520 | 20,326 |
| October 10, 2025 | 8,090 | 7,770 | 7,770 | 8,090 | 7,630 | 32,124 |
| October 02, 2025 | 7,840 | 7,880 | 7,880 | 8,090 | 7,760 | 25,045 |
| October 01, 2025 | 8,000 | 7,840 | 7,840 | 8,000 | 7,750 | 14,613 |
| September 30, 2025 | 7,930 | 7,830 | 7,830 | 7,980 | 7,790 | 11,918 |
| September 29, 2025 | 8,040 | 7,930 | 7,930 | 8,040 | 7,850 | 25,113 |
| September 26, 2025 | 7,900 | 7,770 | 7,770 | 7,910 | 7,760 | 18,038 |
| September 25, 2025 | 8,090 | 7,940 | 7,940 | 8,090 | 7,850 | 19,139 |
| September 24, 2025 | 8,150 | 8,000 | 8,000 | 8,150 | 7,940 | 35,829 |
| September 23, 2025 | 7,950 | 8,230 | 8,230 | 8,250 | 7,900 | 62,067 |
| September 22, 2025 | 7,800 | 7,870 | 7,870 | 7,930 | 7,760 | 25,393 |
| September 19, 2025 | 7,990 | 7,800 | 7,800 | 7,990 | 7,770 | 40,988 |
| September 18, 2025 | 8,100 | 7,900 | 7,900 | 8,100 | 7,890 | 18,684 |
| September 17, 2025 | 7,950 | 7,980 | 7,980 | 8,080 | 7,850 | 24,643 |
| September 16, 2025 | 8,010 | 7,940 | 7,940 | 8,100 | 7,900 | 42,750 |
| September 15, 2025 | 8,300 | 8,010 | 8,010 | 8,300 | 7,880 | 79,150 |
| September 12, 2025 | 8,550 | 8,290 | 8,290 | 8,570 | 8,140 | 103,855 |
| September 11, 2025 | 8,660 | 8,530 | 8,530 | 8,660 | 8,490 | 29,695 |
| September 10, 2025 | 8,870 | 8,680 | 8,680 | 8,920 | 8,540 | 120,403 |
| September 09, 2025 | 9,080 | 8,870 | 8,870 | 9,080 | 8,860 | 20,000 |
| September 08, 2025 | 8,940 | 8,950 | 8,950 | 9,290 | 8,890 | 33,501 |
| September 05, 2025 | 9,030 | 8,850 | 8,850 | 9,200 | 8,790 | 22,904 |
| September 04, 2025 | 9,000 | 8,930 | 8,930 | 9,050 | 8,920 | 10,796 |
| September 03, 2025 | 9,140 | 9,000 | 9,000 | 9,500 | 8,910 | 26,021 |
| September 02, 2025 | 8,980 | 9,130 | 9,130 | 9,370 | 8,980 | 42,007 |
| September 01, 2025 | 9,050 | 8,890 | 8,890 | 9,100 | 8,850 | 20,930 |
| August 29, 2025 | 9,290 | 9,160 | 9,160 | 9,290 | 9,090 | 14,961 |
| August 28, 2025 | 9,170 | 9,210 | 9,210 | 9,300 | 9,050 | 12,358 |
| August 27, 2025 | 9,380 | 9,240 | 9,240 | 9,490 | 9,000 | 22,952 |
| August 26, 2025 | 9,580 | 9,200 | 9,200 | 9,700 | 9,050 | 52,830 |
| August 25, 2025 | 9,190 | 9,310 | 9,310 | 9,490 | 9,190 | 7,352 |
| August 22, 2025 | 9,140 | 9,270 | 9,270 | 9,400 | 9,140 | 20,127 |
| August 21, 2025 | 9,230 | 9,210 | 9,210 | 9,460 | 9,090 | 20,526 |
| August 20, 2025 | 9,640 | 9,210 | 9,210 | 9,640 | 9,110 | 26,081 |
| August 19, 2025 | 9,450 | 9,500 | 9,500 | 9,600 | 9,300 | 19,914 |
| August 18, 2025 | 9,620 | 9,460 | 9,460 | 9,680 | 9,360 | 19,682 |
| August 14, 2025 | 9,760 | 9,680 | 9,680 | 9,920 | 9,490 | 47,040 |
| August 13, 2025 | 10,070 | 9,620 | 9,620 | 10,070 | 9,550 | 37,538 |
| August 12, 2025 | 9,800 | 9,960 | 9,960 | 10,100 | 9,650 | 73,926 |
| August 11, 2025 | 10,010 | 9,800 | 9,800 | 10,040 | 9,800 | 49,518 |
| August 08, 2025 | 9,530 | 9,850 | 9,850 | 10,000 | 9,490 | 84,100 |
| August 07, 2025 | 9,250 | 9,480 | 9,480 | 9,530 | 9,250 | 22,080 |
| August 06, 2025 | 9,330 | 9,200 | 9,200 | 9,560 | 9,180 | 27,940 |
| August 05, 2025 | 9,210 | 9,350 | 9,350 | 9,490 | 9,120 | 19,125 |
| August 04, 2025 | 9,120 | 9,210 | 9,210 | 9,210 | 8,870 | 19,626 |
| August 01, 2025 | 9,560 | 9,210 | 9,210 | 9,570 | 9,210 | 40,798 |