7,840.00
+70(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,780 | 7,840 | 7,840 | 7,850 | 7,750 | 28,793 |
| November 06, 2025 | 7,740 | 7,770 | 7,770 | 7,800 | 7,720 | 38,957 |
| November 05, 2025 | 7,750 | 7,740 | 7,740 | 7,810 | 7,700 | 45,401 |
| November 04, 2025 | 7,800 | 7,750 | 7,750 | 7,800 | 7,740 | 35,232 |
| November 03, 2025 | 7,840 | 7,760 | 7,760 | 7,870 | 7,750 | 86,306 |
| October 31, 2025 | 7,810 | 7,840 | 7,840 | 7,890 | 7,810 | 26,867 |
| October 30, 2025 | 7,880 | 7,840 | 7,840 | 7,900 | 7,820 | 55,410 |
| October 29, 2025 | 7,960 | 7,880 | 7,880 | 7,960 | 7,850 | 80,339 |
| October 28, 2025 | 7,970 | 7,960 | 7,960 | 7,980 | 7,930 | 38,238 |
| October 27, 2025 | 7,970 | 7,980 | 7,980 | 8,010 | 7,950 | 46,805 |
| October 24, 2025 | 8,020 | 7,990 | 7,990 | 8,020 | 7,970 | 13,856 |
| October 23, 2025 | 7,970 | 7,990 | 7,990 | 8,030 | 7,790 | 56,862 |
| October 22, 2025 | 8,000 | 7,970 | 7,970 | 8,000 | 7,930 | 23,525 |
| October 21, 2025 | 8,020 | 7,960 | 7,960 | 8,020 | 7,950 | 37,987 |
| October 20, 2025 | 8,010 | 8,000 | 8,000 | 8,030 | 7,970 | 38,430 |
| October 17, 2025 | 8,120 | 8,030 | 8,030 | 8,120 | 8,000 | 28,457 |
| October 16, 2025 | 8,110 | 8,120 | 8,120 | 8,120 | 8,020 | 22,114 |
| October 15, 2025 | 7,970 | 8,060 | 8,060 | 8,100 | 7,970 | 24,469 |
| October 14, 2025 | 8,060 | 8,000 | 8,000 | 8,070 | 7,970 | 83,965 |
| October 13, 2025 | 8,070 | 8,060 | 8,060 | 8,120 | 8,050 | 53,376 |
| October 10, 2025 | 8,210 | 8,120 | 8,120 | 8,220 | 8,080 | 68,337 |
| October 02, 2025 | 8,180 | 8,220 | 8,220 | 8,230 | 8,170 | 28,278 |
| October 01, 2025 | 8,230 | 8,180 | 8,180 | 8,270 | 8,180 | 19,714 |
| September 30, 2025 | 8,230 | 8,200 | 8,200 | 8,250 | 8,200 | 25,587 |
| September 29, 2025 | 8,200 | 8,220 | 8,220 | 8,250 | 8,200 | 21,850 |
| September 26, 2025 | 8,320 | 8,240 | 8,240 | 8,330 | 8,210 | 46,845 |
| September 25, 2025 | 8,250 | 8,320 | 8,320 | 8,350 | 8,230 | 69,161 |
| September 24, 2025 | 8,260 | 8,240 | 8,240 | 8,260 | 8,230 | 30,814 |
| September 23, 2025 | 8,290 | 8,280 | 8,280 | 8,290 | 8,250 | 25,781 |
| September 22, 2025 | 8,250 | 8,280 | 8,280 | 8,300 | 8,240 | 45,021 |
| September 19, 2025 | 8,250 | 8,250 | 8,250 | 8,280 | 8,240 | 14,763 |
| September 18, 2025 | 8,260 | 8,250 | 8,250 | 8,280 | 8,230 | 20,538 |
| September 17, 2025 | 8,270 | 8,270 | 8,270 | 8,290 | 8,230 | 10,915 |
| September 16, 2025 | 8,270 | 8,280 | 8,280 | 8,300 | 8,210 | 21,523 |
| September 15, 2025 | 8,290 | 8,280 | 8,280 | 8,300 | 8,200 | 37,647 |
| September 12, 2025 | 8,300 | 8,270 | 8,270 | 8,300 | 8,210 | 56,063 |
| September 11, 2025 | 8,250 | 8,290 | 8,290 | 8,300 | 8,150 | 22,059 |
| September 10, 2025 | 8,240 | 8,250 | 8,250 | 8,300 | 8,210 | 34,243 |
| September 09, 2025 | 8,200 | 8,240 | 8,240 | 8,270 | 8,160 | 37,524 |
| September 08, 2025 | 8,200 | 8,190 | 8,190 | 8,250 | 8,170 | 19,878 |
| September 05, 2025 | 8,230 | 8,190 | 8,190 | 8,240 | 8,190 | 11,023 |
| September 04, 2025 | 8,180 | 8,210 | 8,210 | 8,270 | 8,160 | 35,556 |
| September 03, 2025 | 8,250 | 8,180 | 8,180 | 8,250 | 8,180 | 10,019 |
| September 02, 2025 | 8,220 | 8,250 | 8,250 | 8,290 | 8,200 | 26,531 |
| September 01, 2025 | 8,200 | 8,210 | 8,210 | 8,290 | 8,150 | 37,790 |
| August 29, 2025 | 8,210 | 8,300 | 8,300 | 8,325 | 8,180 | 56,472 |
| August 28, 2025 | 8,200 | 8,220 | 8,220 | 8,230 | 8,170 | 9,956 |
| August 27, 2025 | 8,100 | 8,190 | 8,190 | 8,210 | 8,100 | 22,014 |
| August 26, 2025 | 8,160 | 8,090 | 8,090 | 8,280 | 8,090 | 69,064 |
| August 25, 2025 | 8,150 | 8,160 | 8,160 | 8,190 | 8,140 | 13,035 |
| August 22, 2025 | 8,120 | 8,130 | 8,130 | 8,200 | 8,120 | 9,422 |
| August 21, 2025 | 8,190 | 8,130 | 8,130 | 8,230 | 8,130 | 23,391 |
| August 20, 2025 | 8,150 | 8,200 | 8,200 | 8,200 | 8,080 | 40,925 |
| August 19, 2025 | 8,200 | 8,140 | 8,140 | 8,200 | 8,130 | 23,757 |
| August 18, 2025 | 8,290 | 8,200 | 8,200 | 8,290 | 8,180 | 33,087 |
| August 14, 2025 | 8,410 | 8,290 | 8,290 | 8,410 | 8,240 | 37,354 |
| August 13, 2025 | 8,200 | 8,350 | 8,350 | 8,480 | 8,200 | 175,226 |
| August 12, 2025 | 8,090 | 8,180 | 8,180 | 8,190 | 8,090 | 41,229 |
| August 11, 2025 | 8,090 | 8,090 | 8,090 | 8,110 | 7,990 | 52,746 |
| August 08, 2025 | 8,300 | 8,100 | 8,100 | 8,320 | 8,080 | 346,008 |