7,550.00
-110(-1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,660 | 7,550 | 7,550 | 7,660 | 7,500 | 4,690 |
| November 06, 2025 | 7,580 | 7,660 | 7,660 | 8,030 | 7,550 | 4,478 |
| November 05, 2025 | 7,750 | 7,640 | 7,640 | 7,750 | 7,600 | 2,824 |
| November 04, 2025 | 7,740 | 7,750 | 7,750 | 7,960 | 7,730 | 2,972 |
| November 03, 2025 | 7,890 | 7,750 | 7,750 | 8,000 | 7,750 | 9,336 |
| October 31, 2025 | 7,780 | 7,870 | 7,870 | 8,000 | 7,720 | 5,891 |
| October 30, 2025 | 7,860 | 7,720 | 7,720 | 7,870 | 7,720 | 7,700 |
| October 29, 2025 | 7,900 | 7,860 | 7,860 | 8,000 | 7,830 | 3,780 |
| October 28, 2025 | 7,860 | 7,900 | 7,900 | 7,990 | 7,840 | 1,504 |
| October 27, 2025 | 8,000 | 7,830 | 7,830 | 8,080 | 7,830 | 5,504 |
| October 24, 2025 | 7,840 | 7,810 | 7,810 | 7,860 | 7,780 | 3,282 |
| October 23, 2025 | 7,930 | 7,870 | 7,870 | 7,930 | 7,840 | 2,716 |
| October 22, 2025 | 7,850 | 7,860 | 7,860 | 8,190 | 7,790 | 4,892 |
| October 21, 2025 | 7,710 | 7,850 | 7,850 | 8,900 | 7,710 | 133,714 |
| October 20, 2025 | 7,720 | 7,710 | 7,710 | 9,200 | 7,690 | 221,809 |
| October 17, 2025 | 8,080 | 7,690 | 7,690 | 8,120 | 7,600 | 15,469 |
| October 16, 2025 | 8,070 | 8,080 | 8,080 | 8,120 | 8,050 | 2,409 |
| October 15, 2025 | 8,110 | 8,070 | 8,070 | 8,170 | 8,070 | 1,900 |
| October 14, 2025 | 8,100 | 8,110 | 8,110 | 8,240 | 8,080 | 927 |
| October 13, 2025 | 8,160 | 8,100 | 8,100 | 8,160 | 8,090 | 712 |
| October 10, 2025 | 8,160 | 8,190 | 8,190 | 8,200 | 8,120 | 1,179 |
| October 02, 2025 | 8,180 | 8,130 | 8,130 | 8,280 | 8,130 | 1,990 |
| October 01, 2025 | 8,090 | 8,180 | 8,180 | 8,200 | 8,090 | 2,999 |
| September 30, 2025 | 8,210 | 8,090 | 8,090 | 8,250 | 7,990 | 4,377 |
| September 29, 2025 | 8,160 | 8,150 | 8,150 | 8,360 | 8,070 | 9,869 |
| September 26, 2025 | 8,150 | 8,200 | 8,200 | 8,230 | 8,140 | 2,499 |
| September 25, 2025 | 8,160 | 8,150 | 8,150 | 8,190 | 8,090 | 654 |
| September 24, 2025 | 8,160 | 8,160 | 8,160 | 8,210 | 8,100 | 421 |
| September 23, 2025 | 8,120 | 8,160 | 8,160 | 8,220 | 8,120 | 724 |
| September 22, 2025 | 8,200 | 8,210 | 8,210 | 8,230 | 8,180 | 727 |
| September 19, 2025 | 8,170 | 8,270 | 8,270 | 8,300 | 8,150 | 605 |
| September 18, 2025 | 8,160 | 8,150 | 8,150 | 8,180 | 8,140 | 3,167 |
| September 17, 2025 | 8,230 | 8,160 | 8,160 | 8,230 | 8,140 | 1,087 |
| September 16, 2025 | 8,240 | 8,230 | 8,230 | 8,270 | 8,180 | 1,300 |
| September 15, 2025 | 8,260 | 8,240 | 8,240 | 8,260 | 8,180 | 684 |
| September 12, 2025 | 8,240 | 8,250 | 8,250 | 8,250 | 8,140 | 1,950 |
| September 11, 2025 | 8,210 | 8,230 | 8,230 | 8,230 | 8,050 | 2,168 |
| September 10, 2025 | 8,180 | 8,210 | 8,210 | 8,210 | 8,130 | 8,659 |
| September 09, 2025 | 8,080 | 8,180 | 8,180 | 8,200 | 8,080 | 335 |
| September 08, 2025 | 8,110 | 8,130 | 8,130 | 8,210 | 8,110 | 912 |
| September 05, 2025 | 8,320 | 8,160 | 8,160 | 8,320 | 8,150 | 4,905 |
| September 04, 2025 | 8,350 | 8,250 | 8,250 | 8,350 | 8,160 | 8,314 |
| September 03, 2025 | 8,230 | 8,240 | 8,240 | 8,240 | 8,160 | 504 |
| September 02, 2025 | 8,140 | 8,190 | 8,190 | 8,230 | 8,140 | 1,444 |
| September 01, 2025 | 8,570 | 8,230 | 8,230 | 8,570 | 8,130 | 6,751 |
| August 29, 2025 | 8,370 | 8,270 | 8,270 | 8,500 | 8,220 | 6,643 |
| August 28, 2025 | 8,360 | 8,370 | 8,370 | 8,430 | 8,220 | 5,581 |
| August 27, 2025 | 8,510 | 8,380 | 8,380 | 8,530 | 8,360 | 2,813 |
| August 26, 2025 | 8,440 | 8,530 | 8,530 | 8,550 | 8,370 | 2,158 |
| August 25, 2025 | 8,330 | 8,350 | 8,350 | 8,440 | 8,260 | 2,475 |
| August 22, 2025 | 8,440 | 8,330 | 8,330 | 8,440 | 8,290 | 899 |
| August 21, 2025 | 8,420 | 8,360 | 8,360 | 8,590 | 8,220 | 8,695 |
| August 20, 2025 | 8,540 | 8,370 | 8,370 | 8,540 | 8,350 | 1,928 |
| August 19, 2025 | 8,380 | 8,540 | 8,540 | 8,600 | 8,330 | 5,605 |
| August 18, 2025 | 8,360 | 8,380 | 8,380 | 8,750 | 8,250 | 11,864 |
| August 14, 2025 | 8,350 | 8,300 | 8,300 | 8,350 | 8,190 | 719 |
| August 13, 2025 | 8,210 | 8,250 | 8,250 | 8,490 | 8,180 | 4,527 |
| August 12, 2025 | 8,230 | 8,230 | 8,230 | 9,170 | 8,140 | 78,698 |
| August 11, 2025 | 8,170 | 8,190 | 8,190 | 8,960 | 8,090 | 21,730 |
| August 08, 2025 | 8,160 | 8,150 | 8,150 | 8,350 | 8,150 | 237 |