7,060.00
+20(+0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,000 | 7,060 | 7,060 | 7,420 | 6,930 | 965,978 |
| October 16, 2025 | 7,260 | 7,040 | 7,040 | 7,320 | 7,040 | 306,864 |
| October 15, 2025 | 7,670 | 7,280 | 7,280 | 8,430 | 7,210 | 4.91M |
| October 14, 2025 | 6,810 | 6,980 | 6,980 | 7,060 | 6,700 | 337,751 |
| October 13, 2025 | 6,810 | 6,900 | 6,900 | 7,200 | 6,730 | 356,728 |
| October 10, 2025 | 6,850 | 6,730 | 6,730 | 6,850 | 6,630 | 64,232 |
| October 02, 2025 | 6,770 | 6,790 | 6,790 | 6,790 | 6,650 | 39,066 |
| October 01, 2025 | 6,700 | 6,700 | 6,700 | 6,830 | 6,640 | 40,625 |
| September 30, 2025 | 6,790 | 6,710 | 6,710 | 6,840 | 6,710 | 25,570 |
| September 29, 2025 | 6,750 | 6,790 | 6,790 | 6,850 | 6,720 | 16,144 |
| September 26, 2025 | 6,840 | 6,710 | 6,710 | 6,850 | 6,680 | 43,528 |
| September 25, 2025 | 6,770 | 6,840 | 6,840 | 7,190 | 6,510 | 202,225 |
| September 24, 2025 | 6,800 | 6,740 | 6,740 | 6,830 | 6,680 | 53,259 |
| September 23, 2025 | 6,820 | 6,800 | 6,800 | 6,860 | 6,760 | 35,357 |
| September 22, 2025 | 6,860 | 6,840 | 6,840 | 6,890 | 6,760 | 45,655 |
| September 19, 2025 | 6,920 | 6,810 | 6,810 | 6,960 | 6,790 | 80,648 |
| September 18, 2025 | 6,900 | 6,950 | 6,950 | 6,970 | 6,900 | 15,279 |
| September 17, 2025 | 6,920 | 6,900 | 6,900 | 7,030 | 6,820 | 48,060 |
| September 16, 2025 | 7,000 | 6,920 | 6,920 | 7,070 | 6,900 | 47,705 |
| September 15, 2025 | 7,110 | 7,030 | 7,030 | 7,140 | 7,010 | 31,341 |
| September 12, 2025 | 7,090 | 7,110 | 7,110 | 7,140 | 7,040 | 57,995 |
| September 11, 2025 | 7,000 | 7,050 | 7,050 | 7,070 | 6,970 | 31,906 |
| September 10, 2025 | 6,910 | 7,000 | 7,000 | 7,030 | 6,890 | 49,934 |
| September 09, 2025 | 6,970 | 6,920 | 6,920 | 7,020 | 6,890 | 43,090 |
| September 08, 2025 | 6,930 | 6,950 | 6,950 | 7,000 | 6,880 | 17,512 |
| September 05, 2025 | 7,010 | 6,950 | 6,950 | 7,040 | 6,930 | 31,329 |
| September 04, 2025 | 6,860 | 6,980 | 6,980 | 7,030 | 6,860 | 52,197 |
| September 03, 2025 | 6,770 | 6,860 | 6,860 | 6,910 | 6,770 | 21,911 |
| September 02, 2025 | 6,690 | 6,790 | 6,790 | 6,830 | 6,690 | 28,596 |
| September 01, 2025 | 6,900 | 6,740 | 6,740 | 6,900 | 6,700 | 33,884 |
| August 29, 2025 | 6,870 | 6,830 | 6,830 | 6,920 | 6,780 | 47,886 |
| August 28, 2025 | 6,920 | 6,870 | 6,870 | 6,960 | 6,870 | 37,628 |
| August 27, 2025 | 6,950 | 6,880 | 6,880 | 6,950 | 6,830 | 28,040 |
| August 26, 2025 | 7,050 | 6,870 | 6,870 | 7,050 | 6,870 | 66,300 |
| August 25, 2025 | 7,110 | 7,010 | 7,010 | 7,130 | 6,980 | 59,222 |
| August 22, 2025 | 7,090 | 7,110 | 7,110 | 7,190 | 7,050 | 43,407 |
| August 21, 2025 | 7,200 | 7,120 | 7,120 | 7,320 | 7,080 | 65,614 |
| August 20, 2025 | 7,260 | 7,200 | 7,200 | 7,290 | 7,020 | 94,721 |
| August 19, 2025 | 7,440 | 7,290 | 7,290 | 7,550 | 7,270 | 60,191 |
| August 18, 2025 | 7,450 | 7,490 | 7,490 | 7,550 | 7,380 | 62,132 |
| August 14, 2025 | 7,550 | 7,500 | 7,500 | 7,570 | 7,440 | 61,575 |
| August 13, 2025 | 7,740 | 7,500 | 7,500 | 7,770 | 7,420 | 105,304 |
| August 12, 2025 | 7,940 | 7,740 | 7,740 | 7,940 | 7,710 | 130,238 |
| August 11, 2025 | 7,990 | 7,750 | 7,750 | 7,990 | 7,670 | 243,314 |
| August 08, 2025 | 7,860 | 8,060 | 8,060 | 8,230 | 7,730 | 307,599 |
| August 07, 2025 | 7,640 | 7,850 | 7,850 | 7,940 | 7,640 | 158,500 |
| August 06, 2025 | 7,500 | 7,610 | 7,610 | 7,850 | 7,470 | 98,223 |
| August 05, 2025 | 7,440 | 7,490 | 7,490 | 7,600 | 7,430 | 37,906 |
| August 04, 2025 | 7,250 | 7,430 | 7,430 | 7,490 | 7,250 | 57,751 |
| August 01, 2025 | 7,540 | 7,340 | 7,340 | 7,540 | 7,250 | 109,737 |
| July 31, 2025 | 7,610 | 7,540 | 7,540 | 7,700 | 7,210 | 204,026 |
| July 30, 2025 | 7,890 | 7,950 | 7,950 | 8,010 | 7,840 | 116,753 |
| July 29, 2025 | 8,180 | 7,880 | 7,880 | 8,310 | 7,700 | 439,431 |
| July 28, 2025 | 8,170 | 8,270 | 8,270 | 8,390 | 7,965 | 362,208 |
| July 25, 2025 | 8,140 | 8,040 | 8,040 | 8,240 | 7,960 | 130,513 |
| July 24, 2025 | 8,070 | 8,100 | 8,100 | 8,120 | 7,890 | 62,593 |
| July 23, 2025 | 8,140 | 8,090 | 8,090 | 8,170 | 7,950 | 60,267 |
| July 22, 2025 | 8,250 | 8,140 | 8,140 | 8,250 | 7,980 | 71,218 |
| July 21, 2025 | 8,200 | 8,250 | 8,250 | 8,300 | 8,170 | 42,437 |
| July 18, 2025 | 8,430 | 8,280 | 8,280 | 8,430 | 8,060 | 147,771 |