7,710.00
-140(-1.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| August 07, 2025 | 9,960 | 9,990 | 9,990 | 10,140 | 9,960 | 1.13M | 
| August 06, 2025 | 10,170 | 9,950 | 9,950 | 10,190 | 9,725 | 1.99M | 
| August 05, 2025 | 10,290 | 10,310 | 10,310 | 10,330 | 10,060 | 1.69M | 
| August 04, 2025 | 10,170 | 10,230 | 10,230 | 10,330 | 9,900 | 2.94M | 
| August 01, 2025 | 9,760 | 10,420 | 10,420 | 10,640 | 9,730 | 7.94M |