7,000.00
-130(-1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,100 | 7,000 | 7,000 | 7,240 | 6,900 | 1.73M |
| November 06, 2025 | 7,360 | 7,130 | 7,130 | 7,560 | 7,120 | 2.34M |
| November 05, 2025 | 7,690 | 7,490 | 7,490 | 7,870 | 7,310 | 7.52M |
| November 04, 2025 | 7,380 | 7,300 | 7,300 | 7,440 | 7,290 | 866,891 |
| November 03, 2025 | 7,610 | 7,360 | 7,360 | 7,690 | 7,300 | 2M |
| October 31, 2025 | 7,800 | 7,710 | 7,710 | 7,965 | 7,670 | 1.29M |
| October 30, 2025 | 8,420 | 7,850 | 7,850 | 8,560 | 7,810 | 4.25M |
| October 29, 2025 | 10,250 | 8,780 | 8,780 | 10,250 | 8,660 | 7.66M |
| October 28, 2025 | 10,190 | 10,360 | 10,360 | 10,480 | 10,020 | 2.52M |
| October 27, 2025 | 10,130 | 10,330 | 10,330 | 10,340 | 9,850 | 3.99M |
| October 24, 2025 | 9,610 | 9,720 | 9,720 | 9,820 | 9,270 | 1.53M |
| October 23, 2025 | 9,600 | 9,630 | 9,630 | 9,730 | 9,550 | 845,840 |
| October 22, 2025 | 9,530 | 9,620 | 9,620 | 9,670 | 9,370 | 1.04M |
| October 21, 2025 | 9,750 | 9,830 | 9,830 | 10,140 | 9,680 | 3.58M |
| October 20, 2025 | 9,790 | 9,810 | 9,810 | 9,840 | 9,500 | 2.66M |
| October 17, 2025 | 9,580 | 9,200 | 9,200 | 9,580 | 9,160 | 968,103 |
| October 16, 2025 | 9,280 | 9,550 | 9,550 | 9,750 | 9,240 | 1.78M |
| October 15, 2025 | 9,160 | 9,170 | 9,170 | 9,220 | 9,090 | 544,215 |
| October 14, 2025 | 9,200 | 9,120 | 9,120 | 9,370 | 9,050 | 1.36M |
| October 13, 2025 | 9,000 | 9,130 | 9,130 | 9,280 | 8,980 | 688,572 |
| October 10, 2025 | 9,410 | 9,250 | 9,250 | 9,420 | 9,080 | 1.27M |
| October 02, 2025 | 9,350 | 9,810 | 9,810 | 9,850 | 9,330 | 2.32M |
| October 01, 2025 | 9,560 | 9,430 | 9,430 | 9,580 | 9,320 | 1.59M |
| September 30, 2025 | 9,200 | 9,080 | 9,080 | 9,220 | 8,990 | 732,844 |
| September 29, 2025 | 9,220 | 9,300 | 9,300 | 9,420 | 9,200 | 628,418 |
| September 26, 2025 | 9,180 | 9,100 | 9,100 | 9,320 | 9,030 | 902,725 |
| September 25, 2025 | 9,280 | 9,200 | 9,200 | 9,420 | 9,100 | 1.16M |
| September 24, 2025 | 9,460 | 9,270 | 9,270 | 9,470 | 9,210 | 1.74M |
| September 23, 2025 | 9,530 | 9,850 | 9,850 | 9,870 | 9,250 | 4.13M |
| September 22, 2025 | 9,060 | 9,090 | 9,090 | 9,140 | 8,940 | 1.43M |
| September 19, 2025 | 8,690 | 8,740 | 8,740 | 8,820 | 8,660 | 597,718 |
| September 18, 2025 | 8,700 | 8,690 | 8,690 | 8,720 | 8,610 | 473,795 |
| September 17, 2025 | 8,560 | 8,690 | 8,690 | 8,740 | 8,510 | 620,446 |
| September 16, 2025 | 8,520 | 8,530 | 8,530 | 8,620 | 8,500 | 442,307 |
| September 15, 2025 | 8,560 | 8,520 | 8,520 | 8,600 | 8,430 | 829,904 |
| September 12, 2025 | 8,650 | 8,700 | 8,700 | 8,720 | 8,510 | 657,479 |
| September 11, 2025 | 8,930 | 8,680 | 8,680 | 8,990 | 8,660 | 1.04M |
| September 10, 2025 | 8,710 | 8,840 | 8,840 | 8,860 | 8,670 | 520,107 |
| September 09, 2025 | 8,670 | 8,670 | 8,670 | 8,740 | 8,640 | 483,070 |
| September 08, 2025 | 8,680 | 8,680 | 8,680 | 8,780 | 8,600 | 793,103 |
| September 05, 2025 | 8,900 | 8,750 | 8,750 | 8,930 | 8,700 | 759,249 |
| September 04, 2025 | 8,890 | 8,930 | 8,930 | 8,950 | 8,770 | 857,353 |
| September 03, 2025 | 8,880 | 8,830 | 8,830 | 9,040 | 8,770 | 1.16M |
| September 02, 2025 | 8,950 | 8,910 | 8,910 | 9,040 | 8,800 | 696,339 |
| September 01, 2025 | 9,000 | 8,950 | 8,950 | 9,130 | 8,920 | 1.13M |
| August 29, 2025 | 9,660 | 9,280 | 9,280 | 9,680 | 9,240 | 1.52M |
| August 28, 2025 | 9,710 | 9,700 | 9,700 | 9,860 | 9,570 | 1.12M |
| August 27, 2025 | 9,940 | 9,780 | 9,780 | 10,060 | 9,630 | 1.64M |
| August 26, 2025 | 10,870 | 9,700 | 9,700 | 10,880 | 9,630 | 6.31M |
| August 25, 2025 | 9,940 | 10,120 | 10,120 | 10,250 | 9,820 | 1.58M |
| August 22, 2025 | 9,540 | 9,830 | 9,830 | 9,920 | 9,540 | 1.24M |
| August 21, 2025 | 10,020 | 9,660 | 9,660 | 10,170 | 9,580 | 2.21M |
| August 20, 2025 | 9,930 | 10,070 | 10,070 | 10,130 | 9,840 | 1.16M |
| August 19, 2025 | 10,370 | 10,170 | 10,170 | 10,460 | 10,160 | 1.25M |
| August 18, 2025 | 10,310 | 10,490 | 10,490 | 10,680 | 10,020 | 2.06M |
| August 14, 2025 | 10,380 | 10,450 | 10,450 | 10,540 | 10,270 | 2.04M |
| August 13, 2025 | 10,630 | 10,580 | 10,580 | 10,770 | 10,430 | 2.44M |
| August 12, 2025 | 10,130 | 10,730 | 10,730 | 10,950 | 10,110 | 9.38M |
| August 11, 2025 | 10,350 | 10,210 | 10,210 | 10,360 | 10,090 | 1.81M |
| August 08, 2025 | 10,300 | 10,030 | 10,030 | 10,840 | 9,950 | 10.32M |