7,890.00
+50(+0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,860 | 7,890 | 7,890 | 8,010 | 7,850 | 176,838 |
| October 01, 2025 | 8,150 | 7,840 | 7,840 | 8,150 | 7,830 | 212,909 |
| September 30, 2025 | 8,010 | 8,030 | 8,030 | 8,110 | 7,800 | 202,940 |
| September 29, 2025 | 7,850 | 7,960 | 7,960 | 8,030 | 7,850 | 168,369 |
| September 26, 2025 | 8,030 | 7,910 | 7,845 | 8,100 | 7,840 | 170,529 |
| September 25, 2025 | 8,090 | 7,940 | 7,874.75 | 8,110 | 7,910 | 247,109 |
| September 24, 2025 | 8,360 | 8,130 | 8,063.19 | 8,360 | 8,080 | 235,797 |
| September 23, 2025 | 8,480 | 8,340 | 8,271.47 | 8,560 | 8,240 | 279,014 |
| September 22, 2025 | 8,620 | 8,480 | 8,410.32 | 8,670 | 8,400 | 221,661 |
| September 19, 2025 | 8,650 | 8,530 | 8,459.91 | 8,730 | 8,500 | 185,521 |
| September 18, 2025 | 8,800 | 8,650 | 8,578.92 | 8,820 | 8,530 | 214,231 |
| September 17, 2025 | 9,000 | 8,690 | 8,618.59 | 9,010 | 8,620 | 378,612 |
| September 16, 2025 | 9,300 | 8,960 | 8,886.37 | 9,300 | 8,840 | 717,776 |
| September 15, 2025 | 8,740 | 9,290 | 9,213.66 | 9,900 | 8,540 | 1.82M |
| September 12, 2025 | 8,290 | 8,300 | 8,300 | 8,310 | 8,050 | 353,426 |
| September 11, 2025 | 8,070 | 7,990 | 7,990 | 8,070 | 7,720 | 431,426 |
| September 10, 2025 | 8,070 | 8,010 | 8,010 | 8,070 | 7,920 | 249,545 |
| September 09, 2025 | 7,890 | 7,850 | 7,850 | 7,940 | 7,740 | 141,359 |
| September 08, 2025 | 7,700 | 7,850 | 7,850 | 7,860 | 7,660 | 130,827 |
| September 05, 2025 | 7,600 | 7,690 | 7,690 | 7,780 | 7,590 | 97,684 |
| September 04, 2025 | 7,520 | 7,580 | 7,580 | 7,650 | 7,470 | 114,827 |
| September 03, 2025 | 7,360 | 7,460 | 7,460 | 7,530 | 7,310 | 178,365 |
| September 02, 2025 | 7,500 | 7,360 | 7,360 | 7,510 | 7,280 | 177,316 |
| September 01, 2025 | 7,720 | 7,490 | 7,490 | 7,730 | 7,470 | 113,113 |
| August 29, 2025 | 7,480 | 7,710 | 7,710 | 7,780 | 7,460 | 279,378 |
| August 28, 2025 | 7,290 | 7,470 | 7,470 | 7,540 | 7,150 | 336,842 |
| August 27, 2025 | 7,630 | 7,290 | 7,290 | 7,630 | 7,240 | 296,257 |
| August 26, 2025 | 7,420 | 7,500 | 7,500 | 7,740 | 7,340 | 628,294 |
| August 25, 2025 | 7,330 | 7,380 | 7,380 | 7,440 | 7,320 | 107,214 |
| August 22, 2025 | 7,410 | 7,300 | 7,300 | 7,420 | 7,210 | 186,537 |
| August 21, 2025 | 7,490 | 7,380 | 7,380 | 7,530 | 7,360 | 131,425 |
| August 20, 2025 | 7,490 | 7,490 | 7,490 | 7,580 | 7,150 | 221,177 |
| August 19, 2025 | 7,660 | 7,530 | 7,530 | 7,660 | 7,430 | 204,846 |
| August 18, 2025 | 7,700 | 7,650 | 7,650 | 7,860 | 7,540 | 213,275 |
| August 14, 2025 | 8,000 | 7,730 | 7,730 | 8,000 | 7,660 | 299,929 |
| August 13, 2025 | 8,150 | 7,900 | 7,900 | 8,300 | 7,660 | 997,745 |
| August 12, 2025 | 8,030 | 8,110 | 8,110 | 8,300 | 8,030 | 122,442 |
| August 11, 2025 | 8,430 | 8,020 | 8,020 | 8,480 | 7,950 | 247,707 |
| August 08, 2025 | 8,570 | 8,420 | 8,420 | 8,670 | 8,300 | 147,009 |
| August 07, 2025 | 8,880 | 8,570 | 8,570 | 8,880 | 8,480 | 151,464 |
| August 06, 2025 | 8,410 | 8,760 | 8,760 | 8,800 | 8,390 | 273,578 |
| August 05, 2025 | 8,330 | 8,350 | 8,350 | 8,600 | 8,260 | 165,779 |
| August 04, 2025 | 8,100 | 8,290 | 8,290 | 8,340 | 8,000 | 156,054 |
| August 01, 2025 | 8,490 | 8,120 | 8,120 | 8,490 | 8,050 | 299,627 |
| July 31, 2025 | 8,510 | 8,540 | 8,540 | 8,700 | 8,370 | 250,153 |
| July 30, 2025 | 8,660 | 8,510 | 8,510 | 8,670 | 8,460 | 163,551 |
| July 29, 2025 | 8,480 | 8,650 | 8,650 | 8,650 | 8,290 | 333,289 |
| July 28, 2025 | 8,720 | 8,540 | 8,540 | 8,720 | 8,320 | 456,949 |
| July 25, 2025 | 8,890 | 8,730 | 8,730 | 8,980 | 8,680 | 203,500 |
| July 24, 2025 | 9,050 | 8,810 | 8,810 | 9,160 | 8,800 | 494,318 |
| July 23, 2025 | 9,320 | 8,990 | 8,990 | 9,400 | 8,860 | 445,685 |
| July 22, 2025 | 9,370 | 9,310 | 9,310 | 9,470 | 9,210 | 165,783 |
| July 21, 2025 | 9,420 | 9,330 | 9,330 | 9,500 | 9,270 | 223,818 |
| July 18, 2025 | 9,820 | 9,450 | 9,450 | 9,850 | 9,390 | 248,630 |
| July 17, 2025 | 10,000 | 9,820 | 9,820 | 10,080 | 9,650 | 266,302 |
| July 16, 2025 | 10,400 | 9,970 | 9,970 | 10,400 | 9,850 | 327,686 |
| July 15, 2025 | 10,440 | 10,360 | 10,360 | 10,510 | 9,970 | 468,586 |
| July 14, 2025 | 9,510 | 10,440 | 10,440 | 10,440 | 9,510 | 830,881 |
| July 11, 2025 | 9,570 | 9,500 | 9,500 | 9,590 | 9,370 | 276,646 |
| July 10, 2025 | 9,500 | 9,540 | 9,540 | 9,590 | 9,320 | 208,440 |