7,790.00
-170(-2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 7,820 | 7,790 | 7,790 | 7,890 | 7,620 | 20,929 | 
| October 30, 2025 | 8,000 | 7,960 | 7,960 | 8,100 | 7,840 | 18,056 | 
| October 29, 2025 | 8,280 | 8,080 | 8,080 | 8,280 | 8,000 | 17,726 | 
| October 28, 2025 | 8,310 | 8,320 | 8,320 | 8,390 | 8,100 | 21,238 | 
| October 27, 2025 | 7,860 | 8,410 | 8,410 | 8,500 | 7,860 | 49,395 | 
| October 24, 2025 | 7,700 | 8,100 | 8,100 | 8,160 | 7,700 | 39,091 | 
| October 23, 2025 | 7,850 | 7,850 | 7,850 | 8,000 | 7,700 | 47,927 | 
| October 22, 2025 | 8,950 | 8,200 | 8,200 | 8,950 | 8,050 | 125,956 | 
| October 21, 2025 | 8,520 | 8,150 | 8,150 | 8,520 | 8,010 | 146,687 | 
| October 20, 2025 | 12,200 | 8,800 | 8,800 | 12,200 | 8,800 | 476,302 | 
| October 17, 2025 | 8,800 | 9,390 | 9,390 | 9,390 | 8,800 | 42,133 | 
| October 16, 2025 | 7,410 | 7,230 | 7,230 | 7,440 | 7,200 | 5,235 | 
| October 15, 2025 | 7,390 | 7,420 | 7,420 | 7,730 | 7,260 | 3,007 | 
| October 14, 2025 | 7,390 | 7,390 | 7,390 | 7,400 | 7,200 | 792 | 
| October 13, 2025 | 7,050 | 7,280 | 7,280 | 7,300 | 7,050 | 3,931 | 
| October 10, 2025 | 7,260 | 7,180 | 7,180 | 7,260 | 7,000 | 6,315 | 
| October 02, 2025 | 7,430 | 7,260 | 7,260 | 7,580 | 7,260 | 5,110 | 
| October 01, 2025 | 7,800 | 7,430 | 7,430 | 7,800 | 7,410 | 23,429 | 
| September 30, 2025 | 8,840 | 7,620 | 7,620 | 8,840 | 7,620 | 59,193 | 
| September 29, 2025 | 6,800 | 8,840 | 8,840 | 8,840 | 6,800 | 85,822 | 
| September 26, 2025 | 6,900 | 6,800 | 6,800 | 6,900 | 6,760 | 1,011 | 
| September 25, 2025 | 7,050 | 6,940 | 6,940 | 7,050 | 6,940 | 8 | 
| September 24, 2025 | 6,950 | 6,920 | 6,920 | 6,950 | 6,910 | 85 | 
| September 23, 2025 | 6,700 | 6,970 | 6,970 | 6,970 | 6,660 | 1,150 | 
| September 22, 2025 | 6,970 | 6,700 | 6,700 | 6,970 | 6,700 | 1,087 | 
| September 19, 2025 | 6,850 | 6,820 | 6,820 | 6,850 | 6,800 | 30 | 
| September 18, 2025 | 6,860 | 6,800 | 6,800 | 6,860 | 6,760 | 1,156 | 
| September 17, 2025 | 6,890 | 6,900 | 6,900 | 6,900 | 6,780 | 762 | 
| September 16, 2025 | 6,850 | 6,800 | 6,800 | 6,850 | 6,800 | 145 | 
| September 15, 2025 | 6,750 | 6,780 | 6,780 | 6,800 | 6,720 | 894 | 
| September 12, 2025 | 7,070 | 6,850 | 6,850 | 7,070 | 6,850 | 1,365 | 
| September 11, 2025 | 7,160 | 6,990 | 6,990 | 7,160 | 6,890 | 1,252 | 
| September 10, 2025 | 7,400 | 7,070 | 7,070 | 7,400 | 6,990 | 4,313 | 
| September 09, 2025 | 7,200 | 7,400 | 7,400 | 7,400 | 7,030 | 3,897 | 
| September 08, 2025 | 7,080 | 7,210 | 7,210 | 7,300 | 7,080 | 7,273 | 
| September 05, 2025 | 6,850 | 6,690 | 6,690 | 6,850 | 6,680 | 345 | 
| September 04, 2025 | 6,910 | 6,850 | 6,850 | 6,910 | 6,690 | 244 | 
| September 03, 2025 | 6,840 | 6,820 | 6,820 | 6,940 | 6,820 | 435 | 
| September 02, 2025 | 6,980 | 6,980 | 6,980 | 6,980 | 6,850 | 21 | 
| September 01, 2025 | 6,870 | 6,920 | 6,920 | 6,950 | 6,870 | 10 | 
| August 29, 2025 | 6,980 | 6,980 | 6,980 | 6,980 | 6,980 | 3 | 
| August 28, 2025 | 7,000 | 6,980 | 6,980 | 7,000 | 6,820 | 165 | 
| August 27, 2025 | 7,000 | 6,950 | 6,950 | 7,000 | 6,950 | 5 | 
| August 26, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | 45 | 
| August 25, 2025 | 6,960 | 6,950 | 6,950 | 6,960 | 6,850 | 49 | 
| August 22, 2025 | 6,960 | 6,960 | 6,960 | 6,960 | 6,960 | 4 | 
| August 21, 2025 | 6,970 | 6,960 | 6,960 | 7,000 | 6,960 | 14 | 
| August 20, 2025 | 6,970 | 6,960 | 6,960 | 6,970 | 6,860 | 43 | 
| August 19, 2025 | 7,000 | 6,970 | 6,970 | 7,000 | 6,950 | 13 | 
| August 18, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 6,880 | 263 | 
| August 14, 2025 | 7,040 | 7,130 | 7,130 | 7,160 | 7,000 | 39 | 
| August 13, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 7,020 | 103 | 
| August 12, 2025 | 6,950 | 7,020 | 7,020 | 7,300 | 6,900 | 1,362 | 
| August 11, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 4 | 
| August 08, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 6,950 | 17 | 
| August 07, 2025 | 7,200 | 7,040 | 7,040 | 7,200 | 7,040 | 153 | 
| August 06, 2025 | 7,200 | 7,000 | 7,000 | 7,200 | 7,000 | 8 | 
| August 05, 2025 | 7,140 | 7,050 | 7,050 | 7,140 | 7,010 | 418 | 
| August 04, 2025 | 7,200 | 7,200 | 7,200 | 7,200 | 7,200 | 1 | 
| August 01, 2025 | 7,100 | 7,000 | 7,000 | 7,100 | 7,000 | 27 |