7,490.00
+30(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,430 | 7,490 | 7,490 | 7,540 | 7,390 | 363,247 |
| September 26, 2025 | 7,570 | 7,460 | 7,460 | 7,630 | 7,410 | 270,369 |
| September 25, 2025 | 7,700 | 7,620 | 7,620 | 7,730 | 7,530 | 505,626 |
| September 24, 2025 | 7,880 | 7,780 | 7,780 | 7,930 | 7,640 | 755,999 |
| September 23, 2025 | 7,940 | 7,880 | 7,880 | 7,970 | 7,830 | 232,156 |
| September 22, 2025 | 7,930 | 7,940 | 7,940 | 8,040 | 7,880 | 487,497 |
| September 19, 2025 | 8,160 | 7,940 | 7,940 | 8,160 | 7,890 | 515,618 |
| September 18, 2025 | 8,280 | 8,160 | 8,160 | 8,280 | 8,120 | 361,279 |
| September 17, 2025 | 8,290 | 8,240 | 8,240 | 8,300 | 8,140 | 233,872 |
| September 16, 2025 | 8,410 | 8,300 | 8,300 | 8,470 | 8,270 | 299,063 |
| September 15, 2025 | 8,120 | 8,340 | 8,340 | 8,460 | 8,120 | 338,470 |
| September 12, 2025 | 8,200 | 8,120 | 8,120 | 8,250 | 8,080 | 784,354 |
| September 11, 2025 | 8,150 | 8,070 | 8,070 | 8,190 | 8,030 | 313,877 |
| September 10, 2025 | 8,210 | 8,150 | 8,150 | 8,240 | 8,090 | 260,469 |
| September 09, 2025 | 8,160 | 8,160 | 8,160 | 8,210 | 8,100 | 180,010 |
| September 08, 2025 | 8,100 | 8,160 | 8,160 | 8,240 | 8,030 | 234,763 |
| September 05, 2025 | 8,310 | 8,090 | 8,090 | 8,390 | 7,990 | 515,234 |
| September 04, 2025 | 8,260 | 8,400 | 8,400 | 8,430 | 8,260 | 126,356 |
| September 03, 2025 | 8,110 | 8,280 | 8,280 | 8,310 | 8,110 | 227,046 |
| September 02, 2025 | 8,390 | 8,180 | 8,180 | 8,390 | 8,150 | 242,929 |
| September 01, 2025 | 8,330 | 8,420 | 8,420 | 8,560 | 8,250 | 163,224 |
| August 29, 2025 | 8,430 | 8,340 | 8,340 | 8,490 | 8,290 | 238,319 |
| August 28, 2025 | 8,250 | 8,470 | 8,470 | 8,570 | 8,240 | 370,593 |
| August 27, 2025 | 8,540 | 8,340 | 8,340 | 8,640 | 7,760 | 731,248 |
| August 26, 2025 | 8,550 | 8,600 | 8,600 | 8,900 | 8,480 | 1.43M |
| August 25, 2025 | 8,480 | 8,530 | 8,530 | 8,570 | 8,470 | 243,269 |
| August 22, 2025 | 8,420 | 8,460 | 8,460 | 8,550 | 8,420 | 178,100 |
| August 21, 2025 | 8,380 | 8,430 | 8,430 | 8,570 | 8,380 | 264,542 |
| August 20, 2025 | 8,480 | 8,450 | 8,450 | 8,480 | 8,200 | 334,336 |
| August 19, 2025 | 8,630 | 8,510 | 8,510 | 8,690 | 8,470 | 242,753 |
| August 18, 2025 | 8,910 | 8,620 | 8,620 | 8,930 | 8,610 | 240,657 |
| August 14, 2025 | 9,030 | 8,850 | 8,850 | 9,140 | 8,780 | 937,083 |
| August 13, 2025 | 9,250 | 9,000 | 9,000 | 9,290 | 8,850 | 519,686 |
| August 12, 2025 | 9,330 | 9,220 | 9,220 | 9,430 | 9,170 | 191,529 |
| August 11, 2025 | 9,390 | 9,320 | 9,320 | 9,440 | 9,220 | 274,791 |
| August 08, 2025 | 9,480 | 9,470 | 9,470 | 9,560 | 9,380 | 206,161 |
| August 07, 2025 | 9,510 | 9,510 | 9,510 | 9,530 | 9,300 | 148,027 |
| August 06, 2025 | 9,390 | 9,530 | 9,530 | 9,600 | 9,320 | 210,985 |
| August 05, 2025 | 9,300 | 9,390 | 9,390 | 9,490 | 9,230 | 263,714 |
| August 04, 2025 | 8,950 | 9,280 | 9,280 | 9,430 | 8,910 | 462,581 |
| August 01, 2025 | 9,350 | 8,930 | 8,930 | 9,380 | 8,860 | 766,385 |
| July 31, 2025 | 9,290 | 9,370 | 9,370 | 9,410 | 9,270 | 231,640 |
| July 30, 2025 | 9,500 | 9,290 | 9,290 | 9,500 | 9,200 | 330,104 |
| July 29, 2025 | 9,510 | 9,540 | 9,540 | 9,620 | 9,440 | 243,990 |
| July 28, 2025 | 9,890 | 9,500 | 9,500 | 9,900 | 9,450 | 543,829 |
| July 25, 2025 | 9,620 | 9,870 | 9,870 | 9,980 | 9,600 | 479,519 |
| July 24, 2025 | 9,950 | 9,670 | 9,670 | 10,140 | 9,660 | 483,028 |
| July 23, 2025 | 10,220 | 9,950 | 9,950 | 10,270 | 9,690 | 493,158 |
| July 22, 2025 | 10,210 | 10,230 | 10,230 | 10,460 | 10,150 | 594,611 |
| July 21, 2025 | 10,490 | 10,210 | 10,210 | 10,540 | 10,070 | 442,886 |
| July 18, 2025 | 10,310 | 10,430 | 10,430 | 10,450 | 10,080 | 567,738 |
| July 17, 2025 | 10,090 | 10,320 | 10,320 | 10,410 | 10,050 | 527,072 |
| July 16, 2025 | 10,350 | 10,170 | 10,170 | 10,430 | 10,000 | 546,841 |
| July 15, 2025 | 10,540 | 10,350 | 10,350 | 10,540 | 10,290 | 553,630 |
| July 14, 2025 | 9,950 | 10,390 | 10,390 | 10,470 | 9,910 | 820,476 |
| July 11, 2025 | 10,200 | 9,900 | 9,900 | 10,250 | 9,890 | 462,253 |
| July 10, 2025 | 10,240 | 10,220 | 10,220 | 10,310 | 10,000 | 578,898 |
| July 09, 2025 | 9,670 | 10,310 | 10,310 | 10,400 | 9,590 | 1.36M |
| July 08, 2025 | 9,270 | 9,480 | 9,480 | 9,590 | 9,200 | 434,288 |
| July 07, 2025 | 9,230 | 9,300 | 9,300 | 9,450 | 9,210 | 433,025 |