7,960.00
-90(-1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8,040 | 7,960 | 7,960 | 8,120 | 7,920 | 133,126 |
| October 01, 2025 | 8,100 | 8,050 | 8,050 | 8,140 | 7,950 | 76,195 |
| September 30, 2025 | 8,040 | 8,050 | 8,050 | 8,140 | 7,930 | 124,824 |
| September 29, 2025 | 8,210 | 8,050 | 8,050 | 8,400 | 7,970 | 201,817 |
| September 26, 2025 | 8,180 | 8,200 | 8,200 | 8,210 | 8,030 | 139,337 |
| September 25, 2025 | 8,110 | 8,230 | 8,230 | 8,230 | 8,020 | 128,593 |
| September 24, 2025 | 7,900 | 8,090 | 8,090 | 8,320 | 7,900 | 404,519 |
| September 23, 2025 | 7,820 | 7,880 | 7,880 | 7,960 | 7,750 | 187,938 |
| September 22, 2025 | 8,050 | 7,750 | 7,750 | 8,050 | 7,710 | 190,863 |
| September 19, 2025 | 7,650 | 8,060 | 8,060 | 8,060 | 7,650 | 260,906 |
| September 18, 2025 | 7,700 | 7,640 | 7,640 | 7,730 | 7,580 | 221,830 |
| September 17, 2025 | 7,730 | 7,700 | 7,700 | 7,760 | 7,560 | 113,052 |
| September 16, 2025 | 7,790 | 7,700 | 7,700 | 7,900 | 7,660 | 161,078 |
| September 15, 2025 | 7,780 | 7,790 | 7,790 | 7,950 | 7,660 | 159,361 |
| September 12, 2025 | 7,600 | 7,750 | 7,750 | 7,800 | 7,600 | 183,561 |
| September 11, 2025 | 7,620 | 7,540 | 7,540 | 7,650 | 7,480 | 154,443 |
| September 10, 2025 | 7,470 | 7,620 | 7,620 | 7,660 | 7,440 | 159,330 |
| September 09, 2025 | 7,460 | 7,470 | 7,470 | 7,520 | 7,380 | 116,123 |
| September 08, 2025 | 7,480 | 7,450 | 7,450 | 7,510 | 7,390 | 89,039 |
| September 05, 2025 | 7,050 | 7,450 | 7,450 | 7,450 | 7,050 | 201,530 |
| September 04, 2025 | 7,130 | 7,040 | 7,040 | 7,130 | 6,990 | 129,529 |
| September 03, 2025 | 7,540 | 7,100 | 7,100 | 7,540 | 6,960 | 596,278 |
| September 02, 2025 | 7,400 | 7,530 | 7,530 | 7,560 | 7,350 | 231,290 |
| September 01, 2025 | 7,450 | 7,370 | 7,370 | 7,470 | 7,310 | 125,549 |
| August 29, 2025 | 7,370 | 7,450 | 7,450 | 7,470 | 7,300 | 123,869 |
| August 28, 2025 | 7,790 | 7,340 | 7,340 | 7,820 | 7,180 | 637,723 |
| August 27, 2025 | 8,080 | 7,710 | 7,710 | 8,120 | 7,650 | 398,289 |
| August 26, 2025 | 8,000 | 8,060 | 8,060 | 8,690 | 7,990 | 666,983 |
| August 25, 2025 | 8,060 | 7,990 | 7,990 | 8,100 | 7,990 | 199,897 |
| August 22, 2025 | 8,020 | 8,000 | 8,000 | 8,150 | 7,980 | 127,105 |
| August 21, 2025 | 8,140 | 8,020 | 8,020 | 8,230 | 7,980 | 108,245 |
| August 20, 2025 | 8,000 | 8,070 | 8,070 | 8,110 | 7,980 | 143,996 |
| August 19, 2025 | 7,930 | 8,000 | 8,000 | 8,100 | 7,930 | 165,659 |
| August 18, 2025 | 8,050 | 7,970 | 7,970 | 8,150 | 7,920 | 163,977 |
| August 14, 2025 | 8,330 | 8,060 | 8,060 | 8,360 | 7,990 | 208,974 |
| August 13, 2025 | 8,380 | 8,260 | 8,260 | 8,430 | 8,260 | 160,113 |
| August 12, 2025 | 8,410 | 8,380 | 8,380 | 8,490 | 8,290 | 119,983 |
| August 11, 2025 | 8,650 | 8,400 | 8,400 | 8,690 | 8,300 | 132,546 |
| August 08, 2025 | 8,650 | 8,640 | 8,640 | 8,670 | 8,500 | 103,224 |
| August 07, 2025 | 8,510 | 8,630 | 8,630 | 8,630 | 8,470 | 94,331 |
| August 06, 2025 | 8,460 | 8,510 | 8,510 | 8,600 | 8,400 | 170,718 |
| August 05, 2025 | 8,380 | 8,490 | 8,490 | 8,500 | 8,360 | 161,064 |
| August 04, 2025 | 8,150 | 8,290 | 8,290 | 8,400 | 8,100 | 169,338 |
| August 01, 2025 | 8,510 | 8,250 | 8,250 | 8,510 | 8,060 | 236,696 |
| July 31, 2025 | 8,490 | 8,450 | 8,450 | 8,500 | 8,340 | 66,600 |
| July 30, 2025 | 8,570 | 8,410 | 8,410 | 8,570 | 8,370 | 91,292 |
| July 29, 2025 | 8,410 | 8,470 | 8,470 | 8,630 | 8,320 | 225,917 |
| July 28, 2025 | 8,700 | 8,380 | 8,380 | 8,750 | 8,340 | 247,054 |
| July 25, 2025 | 8,520 | 8,680 | 8,680 | 8,870 | 8,030 | 261,221 |
| July 24, 2025 | 8,710 | 8,520 | 8,520 | 8,780 | 8,430 | 219,737 |
| July 23, 2025 | 8,720 | 8,710 | 8,710 | 8,890 | 8,550 | 222,896 |
| July 22, 2025 | 8,440 | 8,610 | 8,610 | 8,620 | 8,410 | 190,989 |
| July 21, 2025 | 8,200 | 8,540 | 8,540 | 8,540 | 8,200 | 325,446 |
| July 18, 2025 | 8,120 | 8,000 | 8,000 | 8,130 | 7,960 | 278,101 |
| July 17, 2025 | 8,100 | 8,100 | 8,100 | 8,150 | 8,000 | 169,617 |
| July 16, 2025 | 8,230 | 8,090 | 8,090 | 8,230 | 7,990 | 374,780 |
| July 15, 2025 | 8,260 | 8,230 | 8,230 | 8,260 | 8,070 | 187,834 |
| July 14, 2025 | 8,320 | 8,220 | 8,220 | 8,370 | 8,150 | 297,329 |
| July 11, 2025 | 8,260 | 8,330 | 8,330 | 8,370 | 8,200 | 238,420 |
| July 10, 2025 | 8,240 | 8,230 | 8,230 | 8,460 | 8,160 | 309,822 |