7,610.00
-140(-1.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,800 | 7,610 | 7,610 | 7,800 | 7,550 | 1,677 |
| November 06, 2025 | 7,690 | 7,750 | 7,750 | 7,750 | 7,570 | 3,258 |
| November 05, 2025 | 7,650 | 7,530 | 7,530 | 7,710 | 7,440 | 5,347 |
| November 04, 2025 | 7,890 | 7,650 | 7,650 | 7,890 | 7,630 | 17,501 |
| November 03, 2025 | 8,150 | 7,890 | 7,890 | 8,150 | 7,880 | 7,103 |
| October 31, 2025 | 8,070 | 8,140 | 8,140 | 8,180 | 8,060 | 1,934 |
| October 30, 2025 | 8,300 | 8,030 | 8,030 | 8,300 | 8,000 | 8,035 |
| October 29, 2025 | 8,350 | 8,210 | 8,210 | 8,350 | 8,150 | 5,573 |
| October 28, 2025 | 8,390 | 8,350 | 8,350 | 8,410 | 8,300 | 614 |
| October 27, 2025 | 8,370 | 8,390 | 8,390 | 8,390 | 8,270 | 3,101 |
| October 24, 2025 | 8,150 | 8,360 | 8,360 | 8,400 | 8,120 | 5,375 |
| October 23, 2025 | 8,250 | 8,230 | 8,230 | 8,270 | 8,120 | 2,780 |
| October 22, 2025 | 8,280 | 8,210 | 8,210 | 8,280 | 8,090 | 3,192 |
| October 21, 2025 | 8,350 | 8,260 | 8,260 | 8,350 | 8,140 | 4,930 |
| October 20, 2025 | 8,340 | 8,240 | 8,240 | 8,340 | 8,190 | 2,382 |
| October 17, 2025 | 8,500 | 8,310 | 8,310 | 8,500 | 8,180 | 11,209 |
| October 16, 2025 | 8,710 | 8,400 | 8,400 | 8,710 | 8,390 | 13,788 |
| October 15, 2025 | 8,680 | 8,690 | 8,690 | 8,760 | 8,570 | 3,126 |
| October 14, 2025 | 8,770 | 8,640 | 8,640 | 8,780 | 8,580 | 9,332 |
| October 13, 2025 | 8,990 | 8,780 | 8,780 | 8,990 | 8,660 | 16,046 |
| October 10, 2025 | 8,940 | 9,040 | 9,040 | 9,380 | 8,800 | 65,952 |
| October 02, 2025 | 8,690 | 8,790 | 8,790 | 8,820 | 8,610 | 10,856 |
| October 01, 2025 | 8,590 | 8,770 | 8,770 | 8,900 | 8,590 | 14,903 |
| September 30, 2025 | 8,630 | 8,590 | 8,590 | 8,720 | 8,590 | 1,957 |
| September 29, 2025 | 8,580 | 8,660 | 8,660 | 8,750 | 8,580 | 7,259 |
| September 26, 2025 | 8,700 | 8,690 | 8,690 | 9,160 | 8,510 | 39,857 |
| September 25, 2025 | 8,830 | 8,680 | 8,680 | 8,830 | 8,560 | 10,823 |
| September 24, 2025 | 8,920 | 8,780 | 8,780 | 8,920 | 8,690 | 8,072 |
| September 23, 2025 | 8,610 | 8,920 | 8,920 | 9,040 | 8,560 | 31,996 |
| September 22, 2025 | 8,680 | 8,680 | 8,680 | 8,740 | 8,670 | 11,450 |
| September 19, 2025 | 8,540 | 8,670 | 8,670 | 8,810 | 8,540 | 12,574 |
| September 18, 2025 | 8,980 | 8,570 | 8,570 | 8,980 | 8,570 | 34,843 |
| September 17, 2025 | 8,660 | 8,830 | 8,830 | 9,440 | 8,650 | 243,792 |
| September 16, 2025 | 8,710 | 8,630 | 8,630 | 8,720 | 8,580 | 1,954 |
| September 15, 2025 | 8,710 | 8,640 | 8,640 | 8,770 | 8,630 | 12,416 |
| September 12, 2025 | 8,790 | 8,800 | 8,800 | 8,900 | 8,720 | 4,012 |
| September 11, 2025 | 8,760 | 8,790 | 8,790 | 8,830 | 8,750 | 2,949 |
| September 10, 2025 | 8,770 | 8,790 | 8,790 | 8,840 | 8,630 | 6,784 |
| September 09, 2025 | 8,760 | 8,810 | 8,810 | 8,890 | 8,730 | 2,737 |
| September 08, 2025 | 8,940 | 8,800 | 8,800 | 8,940 | 8,710 | 11,882 |
| September 05, 2025 | 8,750 | 8,890 | 8,890 | 8,990 | 8,750 | 9,603 |
| September 04, 2025 | 8,750 | 8,830 | 8,830 | 9,600 | 8,650 | 97,138 |
| September 03, 2025 | 8,670 | 8,680 | 8,680 | 8,700 | 8,580 | 1,026 |
| September 02, 2025 | 8,680 | 8,670 | 8,670 | 8,680 | 8,530 | 964 |
| September 01, 2025 | 8,750 | 8,640 | 8,640 | 8,800 | 8,560 | 6,352 |
| August 29, 2025 | 8,740 | 8,820 | 8,820 | 8,820 | 8,690 | 1,155 |
| August 28, 2025 | 9,080 | 8,810 | 8,810 | 9,080 | 8,740 | 843 |
| August 27, 2025 | 8,720 | 8,800 | 8,800 | 8,960 | 8,610 | 11,716 |
| August 26, 2025 | 8,820 | 8,720 | 8,720 | 8,820 | 8,600 | 2,613 |
| August 25, 2025 | 8,890 | 8,820 | 8,820 | 8,890 | 8,710 | 2,621 |
| August 22, 2025 | 8,670 | 8,810 | 8,810 | 8,870 | 8,670 | 5,238 |
| August 21, 2025 | 8,630 | 8,740 | 8,740 | 8,760 | 8,600 | 6,719 |
| August 20, 2025 | 8,830 | 8,600 | 8,600 | 8,830 | 8,520 | 6,973 |
| August 19, 2025 | 8,680 | 8,840 | 8,840 | 8,860 | 8,570 | 3,240 |
| August 18, 2025 | 8,720 | 8,620 | 8,620 | 8,810 | 8,610 | 5,748 |
| August 14, 2025 | 8,860 | 8,810 | 8,810 | 8,890 | 8,790 | 1,291 |
| August 13, 2025 | 8,730 | 8,880 | 8,880 | 8,930 | 8,680 | 3,362 |
| August 12, 2025 | 8,750 | 8,730 | 8,730 | 8,790 | 8,660 | 1,585 |
| August 11, 2025 | 8,790 | 8,750 | 8,750 | 8,830 | 8,620 | 3,208 |
| August 08, 2025 | 8,560 | 8,750 | 8,750 | 8,780 | 8,560 | 2,273 |