6,960.00
-60(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,020 | 6,960 | 6,960 | 7,020 | 6,860 | 35,470 |
| September 25, 2025 | 7,110 | 7,020 | 7,020 | 7,110 | 6,980 | 46,285 |
| September 24, 2025 | 7,290 | 7,100 | 7,100 | 7,290 | 7,080 | 65,853 |
| September 23, 2025 | 7,400 | 7,300 | 7,300 | 7,410 | 7,210 | 49,462 |
| September 22, 2025 | 7,640 | 7,410 | 7,410 | 7,640 | 7,390 | 61,290 |
| September 19, 2025 | 7,600 | 7,510 | 7,510 | 7,680 | 7,430 | 33,632 |
| September 18, 2025 | 7,700 | 7,600 | 7,600 | 7,700 | 7,480 | 53,426 |
| September 17, 2025 | 7,700 | 7,600 | 7,600 | 7,800 | 7,550 | 44,901 |
| September 16, 2025 | 7,800 | 7,700 | 7,700 | 7,940 | 7,650 | 90,440 |
| September 15, 2025 | 7,750 | 7,830 | 7,830 | 8,150 | 7,600 | 279,642 |
| September 12, 2025 | 7,520 | 7,660 | 7,660 | 7,900 | 7,390 | 246,574 |
| September 11, 2025 | 7,460 | 7,330 | 7,330 | 7,460 | 7,260 | 52,816 |
| September 10, 2025 | 7,220 | 7,460 | 7,460 | 7,500 | 7,220 | 75,872 |
| September 09, 2025 | 7,190 | 7,210 | 7,210 | 7,220 | 7,100 | 41,949 |
| September 08, 2025 | 7,140 | 7,140 | 7,140 | 7,230 | 7,070 | 44,556 |
| September 05, 2025 | 7,240 | 7,220 | 7,220 | 7,250 | 7,140 | 12,809 |
| September 04, 2025 | 7,260 | 7,240 | 7,240 | 7,260 | 7,130 | 11,223 |
| September 03, 2025 | 7,190 | 7,210 | 7,210 | 7,230 | 7,110 | 14,335 |
| September 02, 2025 | 7,280 | 7,170 | 7,170 | 7,280 | 7,120 | 26,963 |
| September 01, 2025 | 7,370 | 7,270 | 7,270 | 7,470 | 7,160 | 28,090 |
| August 29, 2025 | 7,450 | 7,370 | 7,370 | 7,530 | 7,230 | 33,183 |
| August 28, 2025 | 7,160 | 7,450 | 7,450 | 7,520 | 7,100 | 114,108 |
| August 27, 2025 | 7,390 | 7,160 | 7,160 | 7,390 | 7,130 | 51,114 |
| August 26, 2025 | 7,280 | 7,340 | 7,340 | 7,450 | 7,280 | 17,744 |
| August 25, 2025 | 7,280 | 7,310 | 7,310 | 7,410 | 7,220 | 25,984 |
| August 22, 2025 | 7,250 | 7,280 | 7,280 | 7,380 | 7,160 | 42,110 |
| August 21, 2025 | 7,390 | 7,290 | 7,290 | 7,390 | 7,220 | 18,334 |
| August 20, 2025 | 7,250 | 7,300 | 7,300 | 7,300 | 7,130 | 36,507 |
| August 19, 2025 | 7,400 | 7,320 | 7,320 | 7,470 | 7,250 | 44,042 |
| August 18, 2025 | 7,550 | 7,400 | 7,400 | 7,590 | 7,220 | 86,053 |
| August 14, 2025 | 7,620 | 7,630 | 7,630 | 7,660 | 7,540 | 21,389 |
| August 13, 2025 | 7,600 | 7,630 | 7,630 | 7,670 | 7,540 | 28,548 |
| August 12, 2025 | 7,530 | 7,600 | 7,600 | 7,700 | 7,510 | 31,112 |
| August 11, 2025 | 7,620 | 7,530 | 7,530 | 7,620 | 7,490 | 51,710 |
| August 08, 2025 | 7,590 | 7,650 | 7,650 | 7,680 | 7,580 | 33,437 |
| August 07, 2025 | 7,700 | 7,580 | 7,580 | 7,700 | 7,470 | 39,659 |
| August 06, 2025 | 7,560 | 7,600 | 7,600 | 7,640 | 7,480 | 25,833 |
| August 05, 2025 | 7,550 | 7,590 | 7,590 | 7,790 | 7,500 | 58,086 |
| August 04, 2025 | 7,530 | 7,510 | 7,510 | 7,660 | 7,210 | 77,355 |
| August 01, 2025 | 7,950 | 7,510 | 7,510 | 7,950 | 7,480 | 145,102 |
| July 31, 2025 | 7,870 | 8,050 | 8,050 | 8,140 | 7,810 | 130,689 |
| July 30, 2025 | 7,900 | 7,790 | 7,790 | 7,970 | 7,770 | 78,740 |
| July 29, 2025 | 7,750 | 7,870 | 7,870 | 7,870 | 7,570 | 59,558 |
| July 28, 2025 | 7,920 | 7,710 | 7,710 | 8,030 | 7,700 | 104,813 |
| July 25, 2025 | 7,950 | 7,900 | 7,900 | 8,060 | 7,800 | 69,493 |
| July 24, 2025 | 8,140 | 7,950 | 7,950 | 8,250 | 7,820 | 208,073 |
| July 23, 2025 | 8,340 | 8,140 | 8,140 | 8,430 | 8,120 | 59,190 |
| July 22, 2025 | 8,480 | 8,330 | 8,330 | 8,480 | 8,200 | 119,072 |
| July 21, 2025 | 8,610 | 8,390 | 8,390 | 8,640 | 8,360 | 119,303 |
| July 18, 2025 | 8,810 | 8,620 | 8,620 | 8,880 | 8,490 | 125,270 |
| July 17, 2025 | 9,050 | 8,810 | 8,810 | 9,170 | 8,770 | 134,022 |
| July 16, 2025 | 9,420 | 9,050 | 9,050 | 9,420 | 9,040 | 152,705 |
| July 15, 2025 | 9,410 | 9,400 | 9,400 | 9,480 | 9,180 | 254,503 |
| July 14, 2025 | 8,770 | 9,490 | 9,490 | 9,750 | 8,750 | 950,315 |
| July 11, 2025 | 9,040 | 8,820 | 8,820 | 9,050 | 8,710 | 196,091 |
| July 10, 2025 | 9,040 | 9,030 | 9,030 | 9,050 | 8,810 | 197,500 |
| July 09, 2025 | 8,820 | 8,960 | 8,960 | 9,020 | 8,660 | 303,211 |
| July 08, 2025 | 8,430 | 8,790 | 8,790 | 8,840 | 8,380 | 250,886 |
| July 07, 2025 | 8,510 | 8,520 | 8,520 | 8,830 | 8,440 | 320,562 |
| July 04, 2025 | 8,910 | 8,430 | 8,430 | 8,990 | 8,400 | 450,856 |