7,750.00
-110(-1.40%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 7,860 | 7,750 | 7,750 | 7,980 | 7,680 | 1.77M |
September 25, 2025 | 7,970 | 7,860 | 7,860 | 8,040 | 7,770 | 1.49M |
September 24, 2025 | 8,590 | 7,920 | 7,920 | 8,600 | 7,870 | 4.1M |
September 23, 2025 | 8,840 | 8,540 | 8,540 | 8,850 | 8,530 | 5.73M |
September 22, 2025 | 8,730 | 8,860 | 8,860 | 9,000 | 8,690 | 1.7M |
September 19, 2025 | 8,840 | 8,610 | 8,610 | 8,840 | 8,520 | 1.12M |
September 18, 2025 | 8,600 | 8,840 | 8,840 | 8,950 | 8,600 | 1.88M |
September 17, 2025 | 8,450 | 8,510 | 8,510 | 8,650 | 8,440 | 886,237 |
September 16, 2025 | 8,350 | 8,380 | 8,380 | 8,570 | 8,350 | 736,834 |
September 15, 2025 | 8,470 | 8,400 | 8,400 | 8,470 | 8,220 | 908,112 |
September 12, 2025 | 8,530 | 8,460 | 8,460 | 8,660 | 8,390 | 1.12M |
September 11, 2025 | 8,850 | 8,510 | 8,510 | 8,850 | 8,480 | 1.52M |
September 10, 2025 | 8,910 | 8,850 | 8,850 | 8,990 | 8,780 | 976,693 |
September 09, 2025 | 8,960 | 8,820 | 8,820 | 9,200 | 8,800 | 992,500 |
September 08, 2025 | 9,120 | 8,950 | 8,950 | 9,120 | 8,770 | 1.25M |
September 05, 2025 | 8,990 | 9,110 | 9,110 | 9,290 | 8,910 | 1.6M |
September 04, 2025 | 8,860 | 8,960 | 8,960 | 9,000 | 8,790 | 792,827 |
September 03, 2025 | 9,000 | 8,860 | 8,860 | 9,000 | 8,640 | 1.05M |
September 02, 2025 | 9,020 | 8,960 | 8,960 | 9,050 | 8,730 | 964,898 |
September 01, 2025 | 8,870 | 8,960 | 8,960 | 9,080 | 8,790 | 1.21M |
August 29, 2025 | 8,990 | 8,770 | 8,770 | 9,030 | 8,710 | 1.22M |
August 28, 2025 | 8,550 | 8,990 | 8,990 | 9,060 | 8,300 | 1.98M |
August 27, 2025 | 9,200 | 8,780 | 8,780 | 9,320 | 8,780 | 2.68M |
August 26, 2025 | 9,200 | 9,330 | 9,330 | 9,890 | 9,200 | 4.84M |
August 25, 2025 | 9,100 | 9,200 | 9,200 | 9,340 | 9,000 | 1.22M |
August 22, 2025 | 8,980 | 9,030 | 9,030 | 9,210 | 8,730 | 2.31M |
August 21, 2025 | 9,550 | 9,100 | 9,100 | 9,720 | 9,070 | 3.08M |
August 20, 2025 | 9,330 | 9,520 | 9,520 | 9,690 | 9,190 | 2.32M |
August 19, 2025 | 9,220 | 9,410 | 9,410 | 9,630 | 9,050 | 1.74M |
August 18, 2025 | 9,350 | 9,280 | 9,280 | 9,530 | 9,230 | 724,806 |
August 14, 2025 | 9,700 | 9,470 | 9,470 | 9,920 | 9,370 | 1.28M |
August 13, 2025 | 9,980 | 9,550 | 9,550 | 9,980 | 9,320 | 2.45M |
August 12, 2025 | 10,160 | 10,020 | 10,020 | 10,250 | 9,920 | 1.73M |
August 11, 2025 | 10,140 | 10,300 | 10,300 | 10,810 | 9,860 | 6.57M |
August 08, 2025 | 9,510 | 10,160 | 10,160 | 10,590 | 9,440 | 11.62M |
August 07, 2025 | 9,110 | 9,550 | 9,550 | 9,840 | 8,990 | 7.87M |
August 06, 2025 | 8,990 | 9,010 | 9,010 | 9,100 | 8,610 | 2.89M |
August 05, 2025 | 8,940 | 8,900 | 8,900 | 9,280 | 8,720 | 2.57M |
August 04, 2025 | 7,950 | 8,770 | 8,770 | 8,850 | 7,950 | 3.26M |
August 01, 2025 | 8,460 | 8,050 | 8,050 | 8,540 | 7,970 | 1.77M |
July 31, 2025 | 8,230 | 8,590 | 8,590 | 8,930 | 8,120 | 3.46M |
July 30, 2025 | 8,420 | 8,170 | 8,170 | 8,470 | 8,120 | 1.3M |
July 29, 2025 | 8,350 | 8,240 | 8,240 | 8,450 | 8,040 | 1.36M |
July 28, 2025 | 8,460 | 8,300 | 8,300 | 8,500 | 8,150 | 1.05M |
July 25, 2025 | 8,540 | 8,490 | 8,490 | 8,800 | 8,460 | 1.22M |
July 24, 2025 | 9,110 | 8,720 | 8,720 | 9,210 | 8,480 | 2.63M |
July 23, 2025 | 9,840 | 9,080 | 9,080 | 9,840 | 8,860 | 4.75M |
July 22, 2025 | 8,900 | 10,360 | 10,360 | 11,400 | 8,630 | 27.83M |
July 21, 2025 | 8,160 | 9,080 | 9,080 | 9,250 | 8,150 | 8.25M |
July 18, 2025 | 8,160 | 7,990 | 7,990 | 8,160 | 7,890 | 1.21M |
July 17, 2025 | 8,340 | 8,230 | 8,230 | 8,390 | 8,050 | 1.32M |
July 16, 2025 | 8,920 | 8,330 | 8,330 | 8,940 | 8,190 | 2.43M |
July 15, 2025 | 8,860 | 8,760 | 8,760 | 9,080 | 8,680 | 1.64M |
July 14, 2025 | 9,780 | 9,010 | 9,010 | 9,980 | 8,960 | 2.58M |
July 11, 2025 | 9,940 | 9,350 | 9,350 | 9,990 | 9,310 | 2.57M |
July 10, 2025 | 9,740 | 10,140 | 10,140 | 10,140 | 9,450 | 2.48M |
July 09, 2025 | 9,050 | 9,920 | 9,920 | 9,920 | 8,810 | 6.99M |
July 08, 2025 | 8,350 | 8,890 | 8,890 | 8,930 | 8,240 | 3.13M |
July 07, 2025 | 8,500 | 8,140 | 8,140 | 8,580 | 7,800 | 2.85M |
July 04, 2025 | 8,130 | 8,330 | 8,330 | 8,440 | 7,910 | 1.69M |