7,240.00
-150(-2.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,380 | 7,240 | 7,240 | 7,400 | 7,120 | 43,416 |
| September 25, 2025 | 7,410 | 7,390 | 7,390 | 7,490 | 7,380 | 27,863 |
| September 24, 2025 | 7,470 | 7,420 | 7,420 | 7,540 | 7,370 | 37,872 |
| September 23, 2025 | 7,440 | 7,500 | 7,500 | 7,530 | 7,390 | 39,761 |
| September 22, 2025 | 7,610 | 7,500 | 7,500 | 7,610 | 7,490 | 37,240 |
| September 19, 2025 | 7,570 | 7,610 | 7,610 | 7,650 | 7,500 | 47,866 |
| September 18, 2025 | 7,560 | 7,630 | 7,630 | 7,630 | 7,510 | 30,194 |
| September 17, 2025 | 7,620 | 7,510 | 7,510 | 7,620 | 7,480 | 32,526 |
| September 16, 2025 | 7,720 | 7,650 | 7,650 | 7,770 | 7,590 | 71,050 |
| September 15, 2025 | 7,670 | 7,650 | 7,650 | 7,770 | 7,580 | 47,711 |
| September 12, 2025 | 7,690 | 7,680 | 7,680 | 7,780 | 7,440 | 57,867 |
| September 11, 2025 | 7,540 | 7,710 | 7,710 | 7,720 | 7,540 | 70,648 |
| September 10, 2025 | 7,510 | 7,590 | 7,590 | 7,620 | 7,500 | 47,975 |
| September 09, 2025 | 7,410 | 7,570 | 7,570 | 7,590 | 7,400 | 50,396 |
| September 08, 2025 | 7,320 | 7,430 | 7,430 | 7,460 | 7,320 | 35,402 |
| September 05, 2025 | 7,300 | 7,310 | 7,310 | 7,330 | 7,250 | 17,611 |
| September 04, 2025 | 7,110 | 7,320 | 7,320 | 7,360 | 7,110 | 44,054 |
| September 03, 2025 | 7,010 | 7,110 | 7,110 | 7,140 | 7,010 | 23,396 |
| September 02, 2025 | 7,010 | 7,080 | 7,080 | 7,130 | 6,970 | 41,189 |
| September 01, 2025 | 7,150 | 7,020 | 7,020 | 7,160 | 6,980 | 81,521 |
| August 29, 2025 | 7,290 | 7,150 | 7,150 | 7,340 | 7,130 | 18,177 |
| August 28, 2025 | 7,180 | 7,200 | 7,200 | 7,280 | 7,100 | 31,230 |
| August 27, 2025 | 7,330 | 7,230 | 7,230 | 7,420 | 7,030 | 23,194 |
| August 26, 2025 | 7,410 | 7,330 | 7,330 | 7,480 | 7,320 | 18,519 |
| August 25, 2025 | 7,260 | 7,320 | 7,320 | 7,390 | 7,260 | 23,862 |
| August 22, 2025 | 7,090 | 7,180 | 7,180 | 7,310 | 7,090 | 32,443 |
| August 21, 2025 | 7,210 | 7,200 | 7,200 | 7,400 | 7,200 | 28,890 |
| August 20, 2025 | 7,390 | 7,280 | 7,280 | 7,520 | 7,000 | 52,227 |
| August 19, 2025 | 7,650 | 7,530 | 7,530 | 7,680 | 7,515 | 29,087 |
| August 18, 2025 | 7,730 | 7,690 | 7,690 | 7,800 | 7,670 | 15,817 |
| August 14, 2025 | 7,760 | 7,770 | 7,770 | 7,820 | 7,720 | 62,548 |
| August 13, 2025 | 7,760 | 7,740 | 7,740 | 7,870 | 7,700 | 57,523 |
| August 12, 2025 | 7,610 | 7,740 | 7,740 | 8,130 | 7,610 | 330,224 |
| August 11, 2025 | 7,640 | 7,700 | 7,700 | 7,730 | 7,570 | 29,185 |
| August 08, 2025 | 7,590 | 7,630 | 7,630 | 7,780 | 7,590 | 34,184 |
| August 07, 2025 | 7,620 | 7,610 | 7,610 | 7,840 | 7,560 | 60,097 |
| August 06, 2025 | 7,570 | 7,580 | 7,580 | 7,820 | 7,510 | 64,814 |
| August 05, 2025 | 7,530 | 7,550 | 7,550 | 7,730 | 7,430 | 33,726 |
| August 04, 2025 | 7,300 | 7,510 | 7,510 | 7,540 | 7,300 | 38,687 |
| August 01, 2025 | 7,720 | 7,450 | 7,450 | 7,750 | 7,200 | 85,298 |
| July 31, 2025 | 7,810 | 7,790 | 7,790 | 7,910 | 7,710 | 41,771 |
| July 30, 2025 | 7,770 | 7,830 | 7,830 | 7,910 | 7,770 | 32,792 |
| July 29, 2025 | 7,780 | 7,770 | 7,770 | 7,910 | 7,700 | 55,988 |
| July 28, 2025 | 7,880 | 7,800 | 7,720 | 7,930 | 7,550 | 62,621 |
| July 25, 2025 | 7,910 | 7,870 | 7,789.28 | 7,950 | 7,850 | 40,912 |
| July 24, 2025 | 7,950 | 7,910 | 7,828.87 | 8,020 | 7,880 | 40,177 |
| July 23, 2025 | 8,030 | 7,960 | 7,960 | 8,070 | 7,880 | 63,906 |
| July 22, 2025 | 8,270 | 8,020 | 8,020 | 8,270 | 7,960 | 124,846 |
| July 21, 2025 | 7,940 | 8,000 | 8,000 | 8,080 | 7,940 | 69,053 |
| July 18, 2025 | 7,950 | 7,970 | 7,970 | 7,980 | 7,870 | 56,437 |
| July 17, 2025 | 8,000 | 7,990 | 7,990 | 8,060 | 7,850 | 83,838 |
| July 16, 2025 | 7,920 | 7,860 | 7,860 | 7,950 | 7,800 | 106,422 |
| July 15, 2025 | 7,960 | 7,980 | 7,980 | 8,080 | 7,840 | 210,811 |
| July 14, 2025 | 8,220 | 8,050 | 8,050 | 8,300 | 8,010 | 263,535 |
| July 11, 2025 | 8,970 | 8,190 | 8,190 | 9,230 | 8,170 | 1.91M |
| July 10, 2025 | 7,930 | 7,920 | 7,920 | 7,930 | 7,850 | 35,641 |
| July 09, 2025 | 7,900 | 7,890 | 7,890 | 7,960 | 7,830 | 32,607 |
| July 08, 2025 | 7,760 | 7,900 | 7,900 | 7,940 | 7,760 | 32,911 |
| July 07, 2025 | 7,950 | 7,790 | 7,790 | 7,950 | 7,780 | 39,514 |
| July 04, 2025 | 8,150 | 7,940 | 7,940 | 8,150 | 7,920 | 46,540 |