7,690.00
+80(+1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,750 | 7,690 | 7,690 | 7,750 | 7,690 | 94 |
| September 25, 2025 | 7,610 | 7,610 | 7,610 | 7,750 | 7,610 | 168 |
| September 24, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,760 | 61 |
| September 23, 2025 | 7,780 | 7,780 | 7,780 | 7,780 | 7,780 | 2 |
| September 22, 2025 | 7,610 | 7,770 | 7,770 | 7,780 | 7,610 | 549 |
| September 19, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,790 | 2 |
| September 18, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,790 | 2 |
| September 17, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,760 | 3 |
| September 16, 2025 | 7,790 | 7,700 | 7,700 | 7,790 | 7,700 | 11 |
| September 15, 2025 | 7,760 | 7,760 | 7,760 | 7,760 | 7,600 | 255 |
| September 12, 2025 | 7,790 | 7,790 | 7,790 | 7,790 | 7,770 | 85 |
| September 11, 2025 | 7,720 | 7,790 | 7,790 | 7,790 | 7,720 | 13 |
| September 10, 2025 | 7,610 | 7,740 | 7,740 | 7,740 | 7,520 | 356 |
| September 09, 2025 | 7,670 | 7,610 | 7,610 | 7,670 | 7,500 | 294 |
| September 08, 2025 | 7,450 | 7,680 | 7,680 | 7,690 | 7,450 | 273 |
| September 05, 2025 | 7,630 | 7,580 | 7,580 | 7,630 | 7,580 | 7 |
| September 04, 2025 | 7,770 | 7,570 | 7,570 | 7,770 | 7,420 | 1,940 |
| September 03, 2025 | 7,770 | 7,700 | 7,700 | 7,770 | 7,650 | 1,818 |
| September 02, 2025 | 7,770 | 7,770 | 7,770 | 7,770 | 7,770 | 6 |
| September 01, 2025 | 7,790 | 7,780 | 7,780 | 7,790 | 7,780 | 11 |
| August 29, 2025 | 7,930 | 7,800 | 7,800 | 7,930 | 7,650 | 735 |
| August 28, 2025 | 7,740 | 7,930 | 7,930 | 7,950 | 7,740 | 135 |
| August 27, 2025 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 339 |
| August 26, 2025 | 7,730 | 7,570 | 7,570 | 7,740 | 7,570 | 354 |
| August 25, 2025 | 7,760 | 7,680 | 7,680 | 7,760 | 7,680 | 368 |
| August 22, 2025 | 7,920 | 7,760 | 7,760 | 7,920 | 7,700 | 880 |
| August 21, 2025 | 7,980 | 7,920 | 7,920 | 7,980 | 7,710 | 715 |
| August 20, 2025 | 7,710 | 7,980 | 7,980 | 7,980 | 7,510 | 140 |
| August 19, 2025 | 7,740 | 7,600 | 7,600 | 7,750 | 7,600 | 2,723 |
| August 18, 2025 | 7,800 | 7,890 | 7,890 | 7,890 | 7,580 | 4,543 |
| August 14, 2025 | 7,950 | 8,030 | 8,030 | 8,040 | 7,710 | 72 |
| August 13, 2025 | 7,850 | 7,850 | 7,850 | 7,850 | 7,850 | 12 |
| August 12, 2025 | 7,750 | 7,850 | 7,850 | 7,960 | 7,750 | 442 |
| August 11, 2025 | 7,940 | 7,770 | 7,770 | 7,940 | 7,770 | 248 |
| August 08, 2025 | 8,030 | 7,950 | 7,950 | 8,030 | 7,810 | 253 |
| August 07, 2025 | 8,030 | 8,000 | 8,000 | 8,030 | 7,840 | 60 |
| August 06, 2025 | 7,950 | 7,830 | 7,830 | 7,950 | 7,820 | 551 |
| August 05, 2025 | 7,950 | 7,950 | 7,950 | 7,950 | 7,950 | 53 |
| August 04, 2025 | 7,980 | 7,960 | 7,960 | 7,980 | 7,870 | 37 |
| August 01, 2025 | 7,760 | 7,870 | 7,870 | 7,870 | 7,760 | 112 |
| July 31, 2025 | 7,880 | 7,870 | 7,870 | 7,880 | 7,810 | 285 |
| July 30, 2025 | 8,020 | 7,870 | 7,870 | 8,020 | 7,870 | 268 |
| July 29, 2025 | 8,020 | 8,020 | 8,020 | 8,020 | 7,900 | 403 |
| July 28, 2025 | 8,040 | 8,020 | 8,020 | 8,040 | 7,900 | 4 |
| July 25, 2025 | 7,980 | 8,040 | 8,040 | 8,060 | 7,900 | 226 |
| July 24, 2025 | 8,090 | 7,980 | 7,980 | 8,090 | 7,900 | 601 |
| July 23, 2025 | 8,070 | 8,010 | 8,010 | 8,070 | 7,900 | 386 |
| July 22, 2025 | 8,120 | 8,030 | 8,030 | 8,120 | 7,840 | 1,076 |
| July 21, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,870 | 587 |
| July 18, 2025 | 7,990 | 7,970 | 7,970 | 8,050 | 7,850 | 1,461 |
| July 17, 2025 | 8,070 | 7,990 | 7,990 | 8,070 | 7,800 | 689 |
| July 16, 2025 | 8,090 | 8,010 | 8,010 | 8,090 | 7,920 | 127 |
| July 15, 2025 | 8,060 | 8,030 | 8,030 | 8,060 | 7,860 | 503 |
| July 14, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,850 | 2,288 |
| July 11, 2025 | 8,130 | 7,940 | 7,940 | 8,130 | 7,940 | 20 |
| July 10, 2025 | 7,880 | 7,980 | 7,980 | 7,980 | 7,870 | 350 |
| July 09, 2025 | 7,820 | 7,870 | 7,870 | 8,080 | 7,820 | 1,081 |
| July 08, 2025 | 7,920 | 7,870 | 7,870 | 8,120 | 7,870 | 1,885 |
| July 07, 2025 | 8,050 | 7,960 | 7,960 | 8,050 | 7,890 | 172 |
| July 04, 2025 | 7,940 | 8,050 | 8,050 | 8,100 | 7,910 | 1,173 |