7,260.00
-170(-2.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 7,200 | 7,100 | 7,100 | 7,200 | 6,850 | 113 |
| July 30, 2025 | 7,200 | 7,050 | 7,050 | 7,200 | 7,050 | 370 |
| July 29, 2025 | 7,170 | 7,150 | 7,150 | 7,170 | 6,810 | 584 |
| July 28, 2025 | 7,000 | 6,910 | 6,910 | 7,110 | 6,910 | 211 |
| July 25, 2025 | 7,140 | 7,120 | 7,120 | 7,140 | 6,950 | 48 |
| July 24, 2025 | 7,170 | 7,150 | 7,150 | 7,170 | 7,150 | 274 |
| July 23, 2025 | 7,200 | 7,170 | 7,170 | 7,200 | 7,090 | 241 |
| July 22, 2025 | 7,230 | 6,970 | 6,970 | 7,230 | 6,970 | 415 |
| July 21, 2025 | 7,100 | 7,100 | 7,100 | 7,100 | 7,030 | 68 |
| July 18, 2025 | 7,100 | 7,100 | 7,100 | 7,100 | 7,100 | 19 |
| July 17, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,100 | 7 |
| July 16, 2025 | 7,220 | 7,090 | 7,090 | 7,220 | 7,000 | 319 |
| July 15, 2025 | 7,100 | 7,090 | 7,090 | 7,100 | 7,010 | 631 |
| July 14, 2025 | 7,150 | 7,100 | 7,100 | 7,150 | 7,070 | 131 |
| July 11, 2025 | 7,130 | 7,150 | 7,150 | 7,150 | 7,130 | 138 |
| July 10, 2025 | 7,200 | 7,200 | 7,200 | 7,200 | 7,150 | 616 |