7,040.00
-20(-0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,170 | 7,040 | 7,040 | 7,170 | 7,000 | 22,975 |
| October 01, 2025 | 7,100 | 7,060 | 7,060 | 7,140 | 7,050 | 18,180 |
| September 30, 2025 | 7,100 | 7,070 | 7,070 | 7,120 | 7,060 | 15,057 |
| September 29, 2025 | 7,140 | 7,100 | 7,100 | 7,210 | 7,090 | 52,551 |
| September 26, 2025 | 7,170 | 7,140 | 7,140 | 7,170 | 7,100 | 34,044 |
| September 25, 2025 | 7,160 | 7,170 | 7,170 | 7,190 | 7,130 | 10,701 |
| September 24, 2025 | 7,210 | 7,140 | 7,140 | 7,240 | 7,130 | 37,195 |
| September 23, 2025 | 7,300 | 7,240 | 7,240 | 7,300 | 7,220 | 20,758 |
| September 22, 2025 | 7,220 | 7,280 | 7,280 | 7,300 | 7,210 | 11,900 |
| September 19, 2025 | 7,280 | 7,220 | 7,220 | 7,340 | 7,210 | 27,353 |
| September 18, 2025 | 7,340 | 7,290 | 7,290 | 7,340 | 7,230 | 29,371 |
| September 17, 2025 | 7,250 | 7,240 | 7,240 | 7,290 | 7,180 | 36,440 |
| September 16, 2025 | 7,230 | 7,190 | 7,190 | 7,250 | 7,170 | 40,200 |
| September 15, 2025 | 7,300 | 7,250 | 7,250 | 7,320 | 7,180 | 24,087 |
| September 12, 2025 | 7,310 | 7,260 | 7,260 | 7,380 | 7,240 | 23,582 |
| September 11, 2025 | 7,350 | 7,300 | 7,300 | 7,470 | 7,300 | 15,972 |
| September 10, 2025 | 7,350 | 7,340 | 7,340 | 7,480 | 7,250 | 20,945 |
| September 09, 2025 | 7,260 | 7,240 | 7,240 | 7,310 | 7,200 | 10,416 |
| September 08, 2025 | 7,250 | 7,260 | 7,260 | 7,300 | 7,160 | 17,451 |
| September 05, 2025 | 7,250 | 7,210 | 7,210 | 7,320 | 7,170 | 12,163 |
| September 04, 2025 | 7,110 | 7,250 | 7,250 | 7,280 | 7,110 | 7,207 |
| September 03, 2025 | 7,140 | 7,130 | 7,130 | 7,160 | 7,110 | 10,936 |
| September 02, 2025 | 7,240 | 7,120 | 7,120 | 7,240 | 7,040 | 10,310 |
| September 01, 2025 | 7,230 | 7,100 | 7,100 | 7,240 | 7,090 | 19,305 |
| August 29, 2025 | 7,290 | 7,250 | 7,250 | 7,290 | 7,230 | 13,278 |
| August 28, 2025 | 7,290 | 7,250 | 7,250 | 7,350 | 7,250 | 5,572 |
| August 27, 2025 | 7,470 | 7,260 | 7,260 | 7,470 | 7,260 | 9,898 |
| August 26, 2025 | 7,290 | 7,400 | 7,400 | 7,420 | 7,290 | 11,744 |
| August 25, 2025 | 7,230 | 7,290 | 7,290 | 7,330 | 7,230 | 19,362 |
| August 22, 2025 | 7,390 | 7,250 | 7,250 | 7,390 | 7,210 | 13,768 |
| August 21, 2025 | 7,210 | 7,320 | 7,320 | 7,360 | 7,210 | 12,680 |
| August 20, 2025 | 7,230 | 7,290 | 7,290 | 7,300 | 7,200 | 20,140 |
| August 19, 2025 | 7,160 | 7,270 | 7,270 | 7,380 | 7,160 | 19,596 |
| August 18, 2025 | 7,410 | 7,270 | 7,270 | 7,480 | 7,270 | 48,282 |
| August 14, 2025 | 7,400 | 7,420 | 7,420 | 7,590 | 7,400 | 48,033 |
| August 13, 2025 | 7,600 | 7,550 | 7,550 | 7,670 | 7,480 | 44,717 |
| August 12, 2025 | 7,670 | 7,640 | 7,640 | 7,740 | 7,570 | 27,440 |
| August 11, 2025 | 7,870 | 7,610 | 7,610 | 7,870 | 7,550 | 29,838 |
| August 08, 2025 | 7,700 | 7,680 | 7,680 | 7,800 | 7,680 | 17,796 |
| August 07, 2025 | 7,820 | 7,690 | 7,690 | 7,820 | 7,630 | 15,738 |
| August 06, 2025 | 7,680 | 7,730 | 7,730 | 7,820 | 7,620 | 14,913 |
| August 05, 2025 | 7,740 | 7,620 | 7,620 | 7,890 | 7,610 | 20,053 |
| August 04, 2025 | 7,580 | 7,720 | 7,720 | 7,890 | 7,570 | 24,499 |
| August 01, 2025 | 7,900 | 7,650 | 7,650 | 7,900 | 7,590 | 69,276 |
| July 31, 2025 | 8,000 | 7,940 | 7,940 | 8,000 | 7,760 | 10,568 |
| July 30, 2025 | 7,860 | 8,000 | 8,000 | 8,000 | 7,830 | 19,697 |
| July 29, 2025 | 7,860 | 7,860 | 7,860 | 7,860 | 7,720 | 18,320 |
| July 28, 2025 | 7,920 | 7,860 | 7,860 | 7,960 | 7,700 | 48,016 |
| July 25, 2025 | 7,940 | 7,900 | 7,900 | 7,990 | 7,870 | 37,511 |
| July 24, 2025 | 8,120 | 8,040 | 8,040 | 8,120 | 7,940 | 14,872 |
| July 23, 2025 | 8,120 | 8,050 | 8,050 | 8,120 | 7,910 | 20,006 |
| July 22, 2025 | 8,270 | 8,080 | 8,080 | 8,270 | 7,940 | 40,793 |
| July 21, 2025 | 8,120 | 8,110 | 8,110 | 8,170 | 8,090 | 18,093 |
| July 18, 2025 | 8,260 | 8,120 | 8,120 | 8,270 | 8,110 | 19,559 |
| July 17, 2025 | 8,330 | 8,260 | 8,260 | 8,330 | 8,160 | 14,621 |
| July 16, 2025 | 8,400 | 8,260 | 8,260 | 8,400 | 8,190 | 17,447 |
| July 15, 2025 | 8,360 | 8,380 | 8,380 | 8,380 | 8,290 | 12,484 |
| July 14, 2025 | 8,380 | 8,330 | 8,330 | 8,400 | 8,240 | 25,525 |
| July 11, 2025 | 8,560 | 8,290 | 8,290 | 8,560 | 8,290 | 41,473 |
| July 10, 2025 | 8,490 | 8,450 | 8,450 | 8,550 | 8,380 | 41,272 |