8,480.00
-30(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,510 | 8,480 | 8,480 | 8,680 | 8,400 | 181,529 |
| October 16, 2025 | 8,300 | 8,510 | 8,510 | 8,560 | 8,250 | 185,887 |
| October 15, 2025 | 8,190 | 8,150 | 8,150 | 8,250 | 7,880 | 164,813 |
| October 14, 2025 | 7,580 | 8,030 | 8,030 | 8,140 | 7,500 | 360,213 |
| October 13, 2025 | 7,330 | 7,500 | 7,500 | 7,540 | 7,220 | 121,236 |
| October 10, 2025 | 7,150 | 7,360 | 7,360 | 7,360 | 7,070 | 190,211 |
| October 02, 2025 | 6,980 | 7,000 | 7,000 | 7,070 | 6,960 | 31,706 |
| October 01, 2025 | 6,970 | 6,940 | 6,940 | 7,010 | 6,900 | 22,112 |
| September 30, 2025 | 6,930 | 6,900 | 6,900 | 7,010 | 6,890 | 22,389 |
| September 29, 2025 | 6,880 | 6,850 | 6,850 | 6,900 | 6,820 | 20,675 |
| September 26, 2025 | 7,010 | 6,850 | 6,850 | 7,010 | 6,760 | 64,426 |
| September 25, 2025 | 6,990 | 6,950 | 6,950 | 7,000 | 6,900 | 30,647 |
| September 24, 2025 | 7,030 | 6,980 | 6,980 | 7,080 | 6,950 | 40,419 |
| September 23, 2025 | 7,110 | 7,070 | 7,070 | 7,130 | 6,970 | 53,297 |
| September 22, 2025 | 7,110 | 7,100 | 7,100 | 7,160 | 7,040 | 64,302 |
| September 19, 2025 | 7,170 | 7,090 | 7,090 | 7,170 | 7,040 | 40,190 |
| September 18, 2025 | 7,140 | 7,080 | 7,080 | 7,140 | 7,050 | 32,398 |
| September 17, 2025 | 7,000 | 7,120 | 7,120 | 7,190 | 6,930 | 126,698 |
| September 16, 2025 | 7,070 | 7,000 | 7,000 | 7,090 | 6,980 | 47,233 |
| September 15, 2025 | 7,040 | 7,070 | 7,070 | 7,110 | 7,030 | 36,077 |
| September 12, 2025 | 7,000 | 7,030 | 7,030 | 7,080 | 6,980 | 46,564 |
| September 11, 2025 | 7,060 | 6,960 | 6,960 | 7,060 | 6,960 | 41,435 |
| September 10, 2025 | 6,980 | 6,930 | 6,930 | 7,020 | 6,920 | 28,563 |
| September 09, 2025 | 6,880 | 6,940 | 6,940 | 6,980 | 6,880 | 59,048 |
| September 08, 2025 | 6,840 | 6,860 | 6,860 | 6,900 | 6,800 | 37,803 |
| September 05, 2025 | 6,870 | 6,850 | 6,850 | 6,930 | 6,820 | 24,808 |
| September 04, 2025 | 6,660 | 6,850 | 6,850 | 6,930 | 6,660 | 78,701 |
| September 03, 2025 | 6,570 | 6,660 | 6,660 | 6,710 | 6,570 | 26,247 |
| September 02, 2025 | 6,600 | 6,620 | 6,620 | 6,640 | 6,550 | 19,547 |
| September 01, 2025 | 6,620 | 6,560 | 6,560 | 6,700 | 6,550 | 18,505 |
| August 29, 2025 | 6,640 | 6,610 | 6,610 | 6,710 | 6,610 | 21,066 |
| August 28, 2025 | 6,580 | 6,660 | 6,660 | 6,700 | 6,580 | 12,403 |
| August 27, 2025 | 6,700 | 6,650 | 6,650 | 6,700 | 6,610 | 14,179 |
| August 26, 2025 | 6,570 | 6,640 | 6,640 | 6,680 | 6,570 | 21,135 |
| August 25, 2025 | 6,690 | 6,630 | 6,630 | 6,720 | 6,580 | 18,085 |
| August 22, 2025 | 6,710 | 6,630 | 6,630 | 6,790 | 6,600 | 28,900 |
| August 21, 2025 | 6,470 | 6,560 | 6,560 | 6,630 | 6,410 | 30,338 |
| August 20, 2025 | 6,440 | 6,480 | 6,480 | 6,550 | 6,370 | 70,977 |
| August 19, 2025 | 6,560 | 6,530 | 6,530 | 6,650 | 6,520 | 28,258 |
| August 18, 2025 | 6,700 | 6,570 | 6,570 | 6,700 | 6,490 | 42,608 |
| August 14, 2025 | 6,630 | 6,610 | 6,610 | 6,680 | 6,590 | 27,591 |
| August 13, 2025 | 6,690 | 6,640 | 6,640 | 6,750 | 6,600 | 94,923 |
| August 12, 2025 | 6,710 | 6,680 | 6,680 | 6,840 | 6,680 | 57,544 |
| August 11, 2025 | 6,880 | 6,790 | 6,790 | 6,890 | 6,770 | 60,688 |
| August 08, 2025 | 6,860 | 6,900 | 6,900 | 6,950 | 6,860 | 77,546 |
| August 07, 2025 | 7,280 | 6,860 | 6,860 | 7,300 | 6,830 | 436,617 |
| August 06, 2025 | 6,480 | 6,790 | 6,790 | 6,850 | 6,480 | 104,388 |
| August 05, 2025 | 6,570 | 6,550 | 6,550 | 6,630 | 6,510 | 27,551 |
| August 04, 2025 | 6,350 | 6,500 | 6,500 | 6,500 | 6,320 | 24,445 |
| August 01, 2025 | 6,640 | 6,390 | 6,390 | 6,640 | 6,350 | 99,401 |
| July 31, 2025 | 6,710 | 6,640 | 6,640 | 6,740 | 6,570 | 52,424 |
| July 30, 2025 | 6,680 | 6,680 | 6,680 | 6,690 | 6,500 | 27,170 |
| July 29, 2025 | 6,600 | 6,600 | 6,600 | 6,700 | 6,450 | 39,964 |
| July 28, 2025 | 6,730 | 6,600 | 6,600 | 6,770 | 6,570 | 47,054 |
| July 25, 2025 | 6,780 | 6,770 | 6,770 | 6,850 | 6,710 | 26,239 |
| July 24, 2025 | 6,890 | 6,780 | 6,780 | 6,930 | 6,690 | 60,704 |
| July 23, 2025 | 7,000 | 6,880 | 6,880 | 7,000 | 6,740 | 43,800 |
| July 22, 2025 | 7,000 | 6,840 | 6,840 | 7,030 | 6,810 | 64,230 |
| July 21, 2025 | 6,970 | 6,980 | 6,980 | 7,100 | 6,950 | 23,531 |
| July 18, 2025 | 6,960 | 6,970 | 6,970 | 7,090 | 6,930 | 53,297 |