7,965.00
-25(-0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,990 | 7,965 | 7,965 | 8,070 | 7,940 | 181,989 |
| October 16, 2025 | 8,000 | 7,990 | 7,990 | 8,045 | 7,940 | 292,305 |
| October 15, 2025 | 8,035 | 8,145 | 8,145 | 8,155 | 8,035 | 176,836 |
| October 14, 2025 | 8,285 | 7,980 | 7,980 | 8,285 | 7,980 | 238,546 |
| October 13, 2025 | 7,980 | 8,005 | 8,005 | 8,160 | 7,955 | 332,430 |
| October 10, 2025 | 7,975 | 8,170 | 8,170 | 8,225 | 7,955 | 468,874 |
| October 02, 2025 | 7,835 | 7,870 | 7,870 | 7,910 | 7,780 | 243,409 |
| October 01, 2025 | 7,815 | 7,770 | 7,770 | 7,815 | 7,745 | 211,446 |
| September 30, 2025 | 7,840 | 7,850 | 7,850 | 7,870 | 7,810 | 360,093 |
| September 29, 2025 | 7,655 | 7,710 | 7,710 | 7,725 | 7,645 | 192,408 |
| September 26, 2025 | 7,665 | 7,675 | 7,675 | 7,690 | 7,630 | 194,442 |
| September 25, 2025 | 7,705 | 7,810 | 7,810 | 7,830 | 7,690 | 523,862 |
| September 24, 2025 | 7,440 | 7,430 | 7,430 | 7,440 | 7,415 | 114,253 |
| September 23, 2025 | 7,455 | 7,410 | 7,410 | 7,455 | 7,395 | 89,465 |
| September 22, 2025 | 7,410 | 7,410 | 7,410 | 7,445 | 7,405 | 147,418 |
| September 19, 2025 | 7,370 | 7,390 | 7,390 | 7,405 | 7,355 | 85,077 |
| September 18, 2025 | 7,410 | 7,365 | 7,365 | 7,420 | 7,350 | 184,236 |
| September 17, 2025 | 7,540 | 7,480 | 7,480 | 7,540 | 7,450 | 178,806 |
| September 16, 2025 | 7,560 | 7,520 | 7,520 | 7,565 | 7,500 | 243,628 |
| September 15, 2025 | 7,450 | 7,465 | 7,465 | 7,485 | 7,435 | 193,415 |
| September 12, 2025 | 7,470 | 7,520 | 7,520 | 7,525 | 7,450 | 303,547 |
| September 11, 2025 | 7,390 | 7,385 | 7,385 | 7,390 | 7,365 | 78,918 |
| September 10, 2025 | 7,325 | 7,340 | 7,340 | 7,360 | 7,310 | 135,664 |
| September 09, 2025 | 7,330 | 7,325 | 7,325 | 7,345 | 7,295 | 119,229 |
| September 08, 2025 | 7,305 | 7,320 | 7,320 | 7,340 | 7,290 | 97,346 |
| September 05, 2025 | 7,325 | 7,380 | 7,380 | 7,390 | 7,305 | 71,121 |
| September 04, 2025 | 7,405 | 7,315 | 7,315 | 7,405 | 7,305 | 112,533 |
| September 03, 2025 | 7,435 | 7,405 | 7,405 | 7,485 | 7,385 | 207,398 |
| September 02, 2025 | 7,350 | 7,330 | 7,330 | 7,375 | 7,330 | 148,439 |
| September 01, 2025 | 7,330 | 7,380 | 7,380 | 7,385 | 7,320 | 150,288 |
| August 29, 2025 | 7,270 | 7,295 | 7,295 | 7,327 | 7,265 | 116,414 |
| August 28, 2025 | 7,220 | 7,200 | 7,200 | 7,220 | 7,190 | 72,626 |
| August 27, 2025 | 7,280 | 7,250 | 7,250 | 7,280 | 7,240 | 62,082 |
| August 26, 2025 | 7,285 | 7,265 | 7,265 | 7,295 | 7,265 | 127,749 |
| August 25, 2025 | 7,255 | 7,295 | 7,295 | 7,295 | 7,245 | 85,671 |
| August 22, 2025 | 7,250 | 7,230 | 7,230 | 7,250 | 7,220 | 38,759 |
| August 21, 2025 | 7,225 | 7,215 | 7,215 | 7,225 | 7,200 | 54,403 |
| August 20, 2025 | 7,210 | 7,220 | 7,220 | 7,220 | 7,190 | 80,570 |
| August 19, 2025 | 7,285 | 7,275 | 7,275 | 7,290 | 7,260 | 48,988 |
| August 18, 2025 | 7,295 | 7,285 | 7,285 | 7,310 | 7,270 | 93,751 |
| August 14, 2025 | 7,305 | 7,300 | 7,300 | 7,335 | 7,285 | 138,661 |
| August 13, 2025 | 7,315 | 7,340 | 7,340 | 7,340 | 7,310 | 163,879 |
| August 12, 2025 | 7,240 | 7,250 | 7,250 | 7,260 | 7,235 | 155,182 |
| August 11, 2025 | 7,255 | 7,260 | 7,260 | 7,280 | 7,230 | 205,107 |
| August 08, 2025 | 7,185 | 7,185 | 7,185 | 7,190 | 7,155 | 99,807 |
| August 07, 2025 | 7,160 | 7,180 | 7,180 | 7,195 | 7,160 | 123,647 |
| August 06, 2025 | 7,145 | 7,150 | 7,150 | 7,155 | 7,120 | 160,259 |
| August 05, 2025 | 7,240 | 7,235 | 7,235 | 7,265 | 7,220 | 230,132 |
| August 04, 2025 | 7,220 | 7,210 | 7,210 | 7,240 | 7,155 | 309,925 |
| August 01, 2025 | 7,200 | 7,175 | 7,175 | 7,230 | 7,165 | 432,233 |
| July 31, 2025 | 7,415 | 7,165 | 7,165 | 7,500 | 7,165 | 1.52M |
| July 30, 2025 | 9,205 | 9,200 | 9,200 | 9,265 | 9,160 | 42,150 |
| July 29, 2025 | 9,160 | 9,135 | 9,135 | 9,165 | 9,095 | 56,040 |
| July 28, 2025 | 9,470 | 9,465 | 9,465 | 9,510 | 9,410 | 24,850 |
| July 25, 2025 | 9,510 | 9,455 | 9,455 | 9,520 | 9,430 | 47,239 |
| July 24, 2025 | 9,510 | 9,640 | 9,640 | 9,660 | 9,505 | 77,169 |
| July 23, 2025 | 9,385 | 9,405 | 9,405 | 9,440 | 9,350 | 42,335 |
| July 22, 2025 | 9,205 | 9,170 | 9,170 | 9,205 | 9,115 | 28,968 |
| July 21, 2025 | 9,090 | 9,170 | 9,170 | 9,205 | 9,075 | 65,969 |
| July 18, 2025 | 8,980 | 9,015 | 9,015 | 9,040 | 8,980 | 29,723 |