6,550.00
-5(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,700 | 6,550 | 6,550 | 6,710 | 6,510 | 954,199 |
| October 16, 2025 | 6,830 | 6,700 | 6,700 | 6,840 | 6,630 | 1.38M |
| October 15, 2025 | 6,920 | 6,820 | 6,820 | 7,080 | 6,780 | 1.39M |
| October 14, 2025 | 7,330 | 6,880 | 6,880 | 7,400 | 6,860 | 2.59M |
| October 13, 2025 | 7,260 | 7,410 | 7,410 | 7,670 | 7,220 | 1.41M |
| October 10, 2025 | 7,470 | 7,390 | 7,390 | 7,540 | 7,310 | 892,814 |
| October 02, 2025 | 7,540 | 7,470 | 7,470 | 7,540 | 7,420 | 1.09M |
| October 01, 2025 | 7,530 | 7,550 | 7,550 | 7,730 | 7,490 | 694,166 |
| September 30, 2025 | 7,750 | 7,500 | 7,500 | 7,750 | 7,460 | 1.59M |
| September 29, 2025 | 7,750 | 7,790 | 7,790 | 7,850 | 7,650 | 1.09M |
| 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 |