7,270.00
-480(-6.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,750 | 7,270 | 7,270 | 7,750 | 7,270 | 2,186 |
| November 06, 2025 | 7,810 | 7,750 | 7,750 | 7,810 | 7,590 | 1,858 |
| November 05, 2025 | 7,320 | 7,670 | 7,670 | 7,820 | 7,050 | 5,349 |
| November 04, 2025 | 7,540 | 7,360 | 7,360 | 7,670 | 7,360 | 2,593 |
| November 03, 2025 | 7,600 | 7,690 | 7,690 | 7,780 | 7,600 | 3,277 |
| October 31, 2025 | 7,550 | 7,770 | 7,770 | 7,780 | 7,540 | 918 |
| October 30, 2025 | 7,980 | 7,790 | 7,790 | 7,980 | 7,670 | 342 |
| October 29, 2025 | 7,990 | 7,890 | 7,890 | 7,990 | 7,580 | 571 |
| October 28, 2025 | 8,000 | 7,790 | 7,790 | 8,000 | 7,780 | 168 |
| October 27, 2025 | 7,950 | 7,870 | 7,870 | 7,950 | 7,750 | 736 |
| October 24, 2025 | 7,680 | 7,820 | 7,820 | 7,820 | 7,570 | 1,501 |
| October 23, 2025 | 7,310 | 7,730 | 7,730 | 7,740 | 7,250 | 5,334 |
| October 22, 2025 | 7,410 | 7,530 | 7,530 | 7,530 | 7,330 | 3,813 |
| October 21, 2025 | 7,520 | 7,500 | 7,500 | 7,830 | 7,500 | 4,546 |
| October 20, 2025 | 7,350 | 7,480 | 7,480 | 7,690 | 7,350 | 1,964 |
| October 17, 2025 | 7,050 | 7,620 | 7,620 | 8,000 | 7,050 | 12,352 |
| October 16, 2025 | 7,120 | 7,350 | 7,350 | 7,390 | 7,110 | 593 |
| October 15, 2025 | 7,380 | 7,350 | 7,350 | 7,380 | 7,140 | 1,980 |
| October 14, 2025 | 7,470 | 7,400 | 7,400 | 7,500 | 7,190 | 3,292 |
| October 13, 2025 | 7,130 | 7,460 | 7,460 | 7,460 | 7,120 | 2,515 |
| October 10, 2025 | 7,600 | 7,490 | 7,490 | 7,690 | 7,330 | 6,854 |
| October 02, 2025 | 6,700 | 7,300 | 7,300 | 7,390 | 6,700 | 13,363 |
| October 01, 2025 | 6,600 | 6,650 | 6,650 | 6,650 | 6,470 | 1,824 |
| September 30, 2025 | 6,480 | 6,520 | 6,520 | 6,580 | 6,430 | 5,893 |
| September 29, 2025 | 6,400 | 6,470 | 6,470 | 6,470 | 6,300 | 925 |
| September 26, 2025 | 6,340 | 6,380 | 6,380 | 6,380 | 6,330 | 1,277 |
| September 25, 2025 | 6,420 | 6,320 | 6,320 | 6,420 | 6,320 | 5,967 |
| September 24, 2025 | 6,380 | 6,580 | 6,580 | 6,580 | 6,280 | 2,882 |
| September 23, 2025 | 6,480 | 6,530 | 6,530 | 6,530 | 6,410 | 489 |
| September 22, 2025 | 6,470 | 6,490 | 6,490 | 6,490 | 6,380 | 2,406 |
| September 19, 2025 | 6,590 | 6,470 | 6,470 | 6,590 | 6,410 | 1,818 |
| September 18, 2025 | 6,620 | 6,470 | 6,470 | 6,620 | 6,460 | 804 |
| September 17, 2025 | 6,620 | 6,600 | 6,600 | 6,620 | 6,490 | 1,414 |
| September 16, 2025 | 6,640 | 6,620 | 6,620 | 6,640 | 6,370 | 619 |
| September 15, 2025 | 6,560 | 6,580 | 6,580 | 6,580 | 6,510 | 538 |
| September 12, 2025 | 6,420 | 6,560 | 6,560 | 6,560 | 6,420 | 533 |
| September 11, 2025 | 6,450 | 6,540 | 6,540 | 6,540 | 6,370 | 910 |
| September 10, 2025 | 6,500 | 6,450 | 6,450 | 6,540 | 6,400 | 1,804 |
| September 09, 2025 | 6,170 | 6,340 | 6,340 | 6,340 | 6,170 | 1,186 |
| September 08, 2025 | 6,400 | 6,170 | 6,170 | 6,400 | 6,070 | 1,200 |
| September 05, 2025 | 6,230 | 6,190 | 6,190 | 6,230 | 6,190 | 620 |
| September 04, 2025 | 6,060 | 6,230 | 6,230 | 6,230 | 6,060 | 836 |
| September 03, 2025 | 6,250 | 6,230 | 6,230 | 6,250 | 6,230 | 122 |
| September 02, 2025 | 6,160 | 6,270 | 6,270 | 6,270 | 6,150 | 789 |
| September 01, 2025 | 6,260 | 6,270 | 6,270 | 6,270 | 6,120 | 526 |
| August 29, 2025 | 6,210 | 6,260 | 6,260 | 6,260 | 6,210 | 601 |
| August 28, 2025 | 6,220 | 6,230 | 6,230 | 6,250 | 6,070 | 536 |
| August 27, 2025 | 6,180 | 6,230 | 6,230 | 6,230 | 6,180 | 204 |
| August 26, 2025 | 6,010 | 6,180 | 6,180 | 6,180 | 6,010 | 251 |
| August 25, 2025 | 6,030 | 6,200 | 6,200 | 6,200 | 6,030 | 937 |
| August 22, 2025 | 6,030 | 6,180 | 6,180 | 6,190 | 6,020 | 911 |
| August 21, 2025 | 6,120 | 6,040 | 6,040 | 6,120 | 5,890 | 538 |
| August 20, 2025 | 6,120 | 6,120 | 6,120 | 6,120 | 5,700 | 1,416 |
| August 19, 2025 | 6,180 | 6,170 | 6,170 | 6,180 | 5,630 | 641 |
| August 18, 2025 | 5,820 | 6,180 | 6,180 | 6,180 | 5,820 | 583 |
| August 14, 2025 | 6,080 | 6,130 | 6,130 | 6,130 | 6,070 | 398 |
| August 13, 2025 | 6,040 | 6,080 | 6,080 | 6,080 | 6,020 | 543 |
| August 12, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,860 | 470 |
| August 11, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 5,920 | 1,001 |
| August 08, 2025 | 5,970 | 6,040 | 6,040 | 6,040 | 5,970 | 1,472 |