7,780.00
-80(-1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,860 | 7,780 | 7,780 | 7,870 | 7,720 | 43,461 |
| September 25, 2025 | 7,950 | 7,860 | 7,860 | 7,950 | 7,750 | 62,357 |
| September 24, 2025 | 7,710 | 7,950 | 7,950 | 7,960 | 7,580 | 53,963 |
| September 23, 2025 | 7,760 | 7,710 | 7,710 | 7,790 | 7,580 | 57,967 |
| September 22, 2025 | 7,880 | 7,760 | 7,760 | 7,990 | 7,700 | 50,932 |
| September 19, 2025 | 7,820 | 7,880 | 7,880 | 7,930 | 7,660 | 90,201 |
| September 18, 2025 | 7,630 | 7,860 | 7,860 | 8,120 | 7,570 | 440,615 |
| September 17, 2025 | 7,440 | 7,390 | 7,390 | 7,470 | 7,300 | 57,278 |
| September 16, 2025 | 7,470 | 7,440 | 7,440 | 7,510 | 7,400 | 48,080 |
| September 15, 2025 | 7,340 | 7,470 | 7,470 | 7,490 | 7,300 | 57,250 |
| September 12, 2025 | 7,250 | 7,290 | 7,290 | 7,680 | 7,170 | 88,249 |
| September 11, 2025 | 7,230 | 7,250 | 7,250 | 7,340 | 7,130 | 127,261 |
| September 10, 2025 | 6,980 | 7,010 | 7,010 | 7,060 | 6,980 | 59,618 |
| September 09, 2025 | 7,010 | 7,020 | 7,020 | 7,050 | 6,980 | 27,652 |
| September 08, 2025 | 7,000 | 7,010 | 7,010 | 7,040 | 6,960 | 21,855 |
| September 05, 2025 | 7,000 | 6,990 | 6,990 | 7,000 | 6,890 | 26,647 |
| September 04, 2025 | 7,000 | 6,960 | 6,960 | 7,000 | 6,890 | 43,475 |
| September 03, 2025 | 7,000 | 6,950 | 6,950 | 7,050 | 6,920 | 16,663 |
| September 02, 2025 | 6,900 | 6,990 | 6,990 | 7,010 | 6,890 | 11,865 |
| September 01, 2025 | 7,010 | 6,870 | 6,870 | 7,070 | 6,840 | 32,283 |
| August 29, 2025 | 7,010 | 6,980 | 6,980 | 7,020 | 6,900 | 17,109 |
| August 28, 2025 | 6,990 | 7,010 | 7,010 | 7,030 | 6,830 | 22,022 |
| August 27, 2025 | 7,030 | 6,980 | 6,980 | 7,090 | 6,900 | 30,960 |
| August 26, 2025 | 7,030 | 7,010 | 7,010 | 7,060 | 6,930 | 18,260 |
| August 25, 2025 | 7,000 | 6,980 | 6,980 | 7,095 | 6,930 | 45,243 |
| August 22, 2025 | 7,090 | 6,950 | 6,950 | 7,090 | 6,910 | 24,630 |
| August 21, 2025 | 7,130 | 7,010 | 7,010 | 7,130 | 6,920 | 64,952 |
| August 20, 2025 | 6,950 | 7,000 | 7,000 | 7,060 | 6,860 | 48,644 |
| August 19, 2025 | 6,850 | 6,980 | 6,980 | 7,050 | 6,850 | 83,016 |
| August 18, 2025 | 7,790 | 6,880 | 6,880 | 7,790 | 6,760 | 635,674 |
| August 14, 2025 | 8,070 | 8,090 | 8,090 | 8,110 | 7,990 | 13,903 |
| August 13, 2025 | 8,200 | 8,060 | 8,060 | 8,370 | 7,990 | 25,598 |
| August 12, 2025 | 8,050 | 8,200 | 8,200 | 8,290 | 8,050 | 30,119 |
| August 11, 2025 | 8,160 | 8,140 | 8,140 | 8,200 | 8,030 | 18,067 |
| August 08, 2025 | 7,990 | 8,160 | 8,160 | 8,290 | 7,990 | 36,833 |
| August 07, 2025 | 7,940 | 8,030 | 8,030 | 8,040 | 7,940 | 5,725 |
| August 06, 2025 | 7,890 | 7,990 | 7,990 | 8,020 | 7,740 | 60,053 |
| August 05, 2025 | 8,010 | 7,890 | 7,890 | 8,180 | 7,810 | 107,579 |
| August 04, 2025 | 8,030 | 8,000 | 8,000 | 8,030 | 7,830 | 31,666 |
| August 01, 2025 | 8,320 | 8,030 | 8,030 | 8,320 | 7,910 | 67,209 |
| July 31, 2025 | 8,330 | 8,260 | 8,260 | 8,360 | 8,220 | 18,138 |
| July 30, 2025 | 8,230 | 8,320 | 8,320 | 8,330 | 8,180 | 27,117 |
| July 29, 2025 | 8,200 | 8,230 | 8,230 | 8,240 | 8,070 | 32,080 |
| July 28, 2025 | 8,350 | 8,160 | 8,160 | 8,350 | 8,130 | 19,171 |
| July 25, 2025 | 8,490 | 8,330 | 8,330 | 8,490 | 8,240 | 28,629 |
| July 24, 2025 | 8,790 | 8,430 | 8,430 | 8,820 | 8,400 | 40,104 |
| July 23, 2025 | 8,760 | 8,790 | 8,790 | 8,810 | 8,620 | 17,368 |
| July 22, 2025 | 8,770 | 8,770 | 8,770 | 8,860 | 8,640 | 37,636 |
| July 21, 2025 | 8,940 | 8,820 | 8,820 | 8,940 | 8,780 | 20,799 |
| July 18, 2025 | 8,870 | 8,900 | 8,900 | 9,040 | 8,770 | 26,581 |
| July 17, 2025 | 8,790 | 8,870 | 8,870 | 8,900 | 8,670 | 19,212 |
| July 16, 2025 | 8,960 | 8,820 | 8,820 | 9,010 | 8,820 | 23,041 |
| July 15, 2025 | 9,060 | 8,890 | 8,890 | 9,060 | 8,880 | 17,885 |
| July 14, 2025 | 9,050 | 9,060 | 9,060 | 9,120 | 8,960 | 26,139 |
| July 11, 2025 | 9,140 | 9,050 | 9,050 | 9,140 | 8,990 | 17,589 |
| July 10, 2025 | 8,770 | 9,140 | 9,140 | 9,150 | 8,740 | 88,112 |
| July 09, 2025 | 8,640 | 8,770 | 8,770 | 8,770 | 8,540 | 30,765 |
| July 08, 2025 | 8,590 | 8,560 | 8,560 | 8,680 | 8,450 | 16,944 |
| July 07, 2025 | 8,630 | 8,500 | 8,500 | 8,690 | 8,500 | 20,312 |
| July 04, 2025 | 8,710 | 8,630 | 8,630 | 8,710 | 8,560 | 35,953 |