7,890.00
-120(-1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,010 | 7,890 | 7,890 | 8,030 | 7,770 | 165,442 |
| September 26, 2025 | 8,180 | 8,010 | 8,010 | 8,180 | 7,970 | 122,240 |
| September 25, 2025 | 8,070 | 8,190 | 8,190 | 8,190 | 8,000 | 112,994 |
| September 24, 2025 | 8,070 | 8,110 | 8,110 | 8,110 | 7,990 | 137,146 |
| September 23, 2025 | 8,140 | 8,100 | 8,100 | 8,180 | 8,000 | 134,275 |
| September 22, 2025 | 8,180 | 8,140 | 8,140 | 8,190 | 8,100 | 59,755 |
| September 19, 2025 | 8,190 | 8,130 | 8,130 | 8,230 | 8,070 | 91,355 |
| September 18, 2025 | 8,280 | 8,240 | 8,240 | 8,280 | 8,180 | 81,788 |
| September 17, 2025 | 8,170 | 8,290 | 8,290 | 8,300 | 8,100 | 112,028 |
| September 16, 2025 | 8,200 | 8,180 | 8,180 | 8,220 | 8,120 | 83,219 |
| September 15, 2025 | 8,220 | 8,180 | 8,180 | 8,240 | 8,110 | 72,626 |
| September 12, 2025 | 8,120 | 8,200 | 8,200 | 8,260 | 8,050 | 116,834 |
| September 11, 2025 | 8,050 | 8,090 | 8,090 | 8,110 | 7,980 | 74,324 |
| September 10, 2025 | 8,050 | 8,100 | 8,100 | 8,100 | 7,980 | 68,933 |
| September 09, 2025 | 7,960 | 8,050 | 8,050 | 8,050 | 7,870 | 91,537 |
| September 08, 2025 | 7,860 | 7,900 | 7,900 | 7,940 | 7,810 | 62,536 |
| September 05, 2025 | 7,970 | 7,850 | 7,850 | 7,970 | 7,750 | 126,880 |
| September 04, 2025 | 7,960 | 7,970 | 7,970 | 7,980 | 7,900 | 43,318 |
| September 03, 2025 | 7,950 | 7,950 | 7,950 | 7,950 | 7,820 | 63,069 |
| September 02, 2025 | 7,970 | 7,900 | 7,900 | 7,970 | 7,810 | 40,562 |
| September 01, 2025 | 7,880 | 7,900 | 7,900 | 8,040 | 7,770 | 70,282 |
| August 29, 2025 | 8,070 | 7,930 | 7,930 | 8,080 | 7,860 | 67,971 |
| August 28, 2025 | 7,800 | 8,070 | 8,070 | 8,140 | 7,730 | 104,436 |
| August 27, 2025 | 7,740 | 7,760 | 7,760 | 7,760 | 7,670 | 53,748 |
| August 26, 2025 | 7,730 | 7,730 | 7,730 | 7,750 | 7,640 | 50,182 |
| August 25, 2025 | 7,670 | 7,730 | 7,730 | 7,740 | 7,630 | 74,490 |
| August 22, 2025 | 7,650 | 7,620 | 7,620 | 7,700 | 7,580 | 47,885 |
| August 21, 2025 | 7,570 | 7,640 | 7,640 | 7,670 | 7,550 | 29,872 |
| August 20, 2025 | 7,530 | 7,560 | 7,560 | 7,580 | 7,410 | 71,507 |
| August 19, 2025 | 7,720 | 7,650 | 7,650 | 7,720 | 7,580 | 43,126 |
| August 18, 2025 | 7,760 | 7,690 | 7,690 | 7,760 | 7,650 | 67,405 |
| August 14, 2025 | 7,700 | 7,750 | 7,750 | 7,780 | 7,640 | 122,738 |
| August 13, 2025 | 7,790 | 7,730 | 7,730 | 7,800 | 7,680 | 57,741 |
| August 12, 2025 | 7,850 | 7,760 | 7,760 | 7,890 | 7,700 | 53,747 |
| August 11, 2025 | 7,870 | 7,830 | 7,830 | 7,930 | 7,770 | 80,932 |
| August 08, 2025 | 7,890 | 7,920 | 7,920 | 7,960 | 7,860 | 60,145 |
| August 07, 2025 | 7,950 | 7,900 | 7,900 | 7,970 | 7,900 | 36,984 |
| August 06, 2025 | 7,920 | 7,950 | 7,950 | 7,950 | 7,810 | 95,029 |
| August 05, 2025 | 7,900 | 7,900 | 7,900 | 7,960 | 7,840 | 42,652 |
| August 04, 2025 | 7,600 | 7,900 | 7,900 | 7,900 | 7,600 | 68,663 |
| August 01, 2025 | 7,950 | 7,620 | 7,620 | 7,950 | 7,610 | 163,691 |
| July 31, 2025 | 8,050 | 8,000 | 8,000 | 8,060 | 7,950 | 50,719 |
| July 30, 2025 | 7,980 | 7,980 | 7,980 | 8,070 | 7,940 | 52,237 |
| July 29, 2025 | 8,000 | 7,990 | 7,990 | 8,000 | 7,850 | 82,228 |
| July 28, 2025 | 8,140 | 7,960 | 7,960 | 8,140 | 7,890 | 119,396 |
| July 25, 2025 | 8,190 | 8,140 | 8,140 | 8,230 | 8,100 | 62,605 |
| July 24, 2025 | 8,400 | 8,220 | 8,220 | 8,400 | 8,090 | 194,195 |
| July 23, 2025 | 8,440 | 8,380 | 8,380 | 8,530 | 8,340 | 62,861 |
| July 22, 2025 | 8,450 | 8,540 | 8,540 | 8,570 | 8,360 | 116,166 |
| July 21, 2025 | 8,420 | 8,400 | 8,400 | 8,490 | 8,360 | 71,203 |
| July 18, 2025 | 8,580 | 8,510 | 8,510 | 8,600 | 8,320 | 166,150 |
| July 17, 2025 | 8,720 | 8,540 | 8,540 | 8,750 | 8,500 | 215,958 |
| July 16, 2025 | 8,910 | 8,720 | 8,720 | 8,920 | 8,680 | 94,714 |
| July 15, 2025 | 8,900 | 8,910 | 8,910 | 8,950 | 8,730 | 101,935 |
| July 14, 2025 | 8,860 | 8,810 | 8,810 | 8,920 | 8,720 | 88,408 |
| July 11, 2025 | 9,040 | 8,930 | 8,930 | 9,070 | 8,860 | 118,722 |
| July 10, 2025 | 8,900 | 9,080 | 9,080 | 9,120 | 8,750 | 197,056 |
| July 09, 2025 | 8,370 | 8,640 | 8,640 | 8,750 | 8,370 | 189,300 |
| July 08, 2025 | 8,380 | 8,420 | 8,420 | 8,420 | 8,290 | 90,315 |
| July 07, 2025 | 8,490 | 8,390 | 8,390 | 8,490 | 8,330 | 47,573 |