8,140.00
+240(+3.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 7,910 | 8,140 | 8,140 | 8,300 | 7,900 | 325,231 |
| October 01, 2025 | 7,770 | 7,900 | 7,900 | 7,940 | 7,680 | 93,733 |
| September 30, 2025 | 7,810 | 7,780 | 7,780 | 7,900 | 7,760 | 91,310 |
| September 29, 2025 | 7,750 | 7,810 | 7,810 | 7,950 | 7,750 | 127,025 |
| September 26, 2025 | 7,810 | 7,750 | 7,750 | 7,820 | 7,650 | 125,793 |
| September 25, 2025 | 7,790 | 7,890 | 7,890 | 7,890 | 7,690 | 97,114 |
| September 24, 2025 | 7,870 | 7,810 | 7,810 | 8,000 | 7,720 | 128,663 |
| September 23, 2025 | 7,940 | 7,870 | 7,870 | 8,160 | 7,840 | 141,552 |
| September 22, 2025 | 7,800 | 7,940 | 7,940 | 8,050 | 7,800 | 174,620 |
| September 19, 2025 | 7,870 | 7,790 | 7,790 | 7,880 | 7,650 | 183,135 |
| September 18, 2025 | 7,960 | 7,880 | 7,880 | 8,000 | 7,880 | 103,885 |
| September 17, 2025 | 8,050 | 7,890 | 7,890 | 8,050 | 7,810 | 109,057 |
| September 16, 2025 | 8,000 | 7,920 | 7,920 | 8,060 | 7,820 | 125,393 |
| September 15, 2025 | 7,930 | 7,980 | 7,980 | 8,120 | 7,790 | 217,694 |
| September 12, 2025 | 7,920 | 7,930 | 7,930 | 8,050 | 7,830 | 153,267 |
| September 11, 2025 | 7,950 | 7,770 | 7,770 | 7,950 | 7,360 | 166,963 |
| September 10, 2025 | 7,870 | 7,950 | 7,950 | 8,000 | 7,730 | 234,227 |
| September 09, 2025 | 7,660 | 7,820 | 7,820 | 7,850 | 7,610 | 538,581 |
| September 08, 2025 | 7,740 | 7,660 | 7,660 | 7,870 | 7,610 | 120,438 |
| September 05, 2025 | 7,570 | 7,730 | 7,730 | 7,790 | 7,540 | 89,238 |
| September 04, 2025 | 7,460 | 7,570 | 7,570 | 7,640 | 7,410 | 75,825 |
| September 03, 2025 | 7,670 | 7,460 | 7,460 | 7,690 | 7,440 | 150,009 |
| September 02, 2025 | 7,450 | 7,670 | 7,670 | 7,930 | 7,410 | 394,775 |
| September 01, 2025 | 7,030 | 7,410 | 7,410 | 7,420 | 6,970 | 191,291 |
| August 29, 2025 | 7,080 | 7,090 | 7,090 | 7,150 | 7,000 | 46,641 |
| August 28, 2025 | 6,930 | 7,100 | 7,100 | 7,250 | 6,840 | 48,667 |
| August 27, 2025 | 7,090 | 6,930 | 6,930 | 7,090 | 6,800 | 71,348 |
| August 26, 2025 | 7,000 | 7,090 | 7,090 | 7,110 | 6,910 | 66,612 |
| August 25, 2025 | 7,170 | 6,980 | 6,980 | 7,210 | 6,980 | 67,983 |
| August 22, 2025 | 7,170 | 7,120 | 7,120 | 7,300 | 6,940 | 122,066 |
| August 21, 2025 | 7,040 | 7,220 | 7,220 | 7,360 | 7,040 | 60,164 |
| August 20, 2025 | 6,950 | 7,120 | 7,120 | 7,140 | 6,800 | 148,777 |
| August 19, 2025 | 7,110 | 7,040 | 7,040 | 7,240 | 6,970 | 59,381 |
| August 18, 2025 | 7,100 | 7,150 | 7,150 | 7,410 | 7,000 | 52,175 |
| August 14, 2025 | 7,070 | 7,110 | 7,110 | 7,510 | 6,980 | 207,055 |
| August 13, 2025 | 7,190 | 7,220 | 7,220 | 7,280 | 7,080 | 53,791 |
| August 12, 2025 | 7,240 | 7,170 | 7,170 | 7,390 | 7,100 | 107,417 |
| August 11, 2025 | 7,270 | 7,270 | 7,270 | 7,350 | 7,080 | 156,813 |
| August 08, 2025 | 7,250 | 7,150 | 7,150 | 7,260 | 7,010 | 73,398 |
| August 07, 2025 | 7,160 | 7,250 | 7,250 | 7,340 | 7,100 | 79,774 |
| August 06, 2025 | 7,140 | 7,270 | 7,270 | 7,270 | 7,010 | 107,271 |
| August 05, 2025 | 6,730 | 7,140 | 7,140 | 7,140 | 6,730 | 105,841 |
| August 04, 2025 | 6,820 | 6,730 | 6,730 | 6,840 | 6,650 | 82,084 |
| August 01, 2025 | 7,430 | 6,820 | 6,820 | 7,430 | 6,820 | 176,751 |
| July 31, 2025 | 7,350 | 7,440 | 7,440 | 7,440 | 7,190 | 130,642 |
| July 30, 2025 | 7,200 | 7,340 | 7,340 | 7,360 | 7,070 | 188,256 |
| July 29, 2025 | 6,900 | 7,150 | 7,150 | 7,420 | 6,900 | 508,835 |
| July 28, 2025 | 7,450 | 6,910 | 6,910 | 7,450 | 6,850 | 549,452 |
| July 25, 2025 | 7,200 | 7,360 | 7,360 | 7,420 | 7,000 | 228,942 |
| July 24, 2025 | 7,250 | 7,200 | 7,200 | 7,400 | 6,900 | 159,283 |
| July 23, 2025 | 7,460 | 7,250 | 7,250 | 7,480 | 7,110 | 139,954 |
| July 22, 2025 | 7,500 | 7,490 | 7,490 | 7,770 | 7,370 | 363,494 |
| July 21, 2025 | 7,340 | 7,570 | 7,570 | 7,650 | 7,280 | 197,774 |
| July 18, 2025 | 7,500 | 7,340 | 7,340 | 7,670 | 7,340 | 188,546 |
| July 17, 2025 | 7,730 | 7,580 | 7,580 | 8,010 | 7,490 | 300,725 |
| July 16, 2025 | 7,760 | 7,740 | 7,740 | 7,930 | 7,500 | 282,179 |
| July 15, 2025 | 7,910 | 7,800 | 7,800 | 7,990 | 7,530 | 568,423 |
| July 14, 2025 | 7,380 | 7,870 | 7,870 | 7,960 | 7,290 | 1.08M |
| July 11, 2025 | 7,550 | 7,360 | 7,360 | 7,550 | 7,250 | 218,042 |
| July 10, 2025 | 7,440 | 7,380 | 7,380 | 7,590 | 7,150 | 805,129 |