7,675.00
-135(-1.73%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 17, 2025 | 9,000 | 8,975 | 8,975 | 9,020 | 8,975 | 21,173 |
July 16, 2025 | 9,035 | 9,000 | 9,000 | 9,045 | 8,950 | 28,399 |
July 15, 2025 | 9,035 | 9,070 | 9,070 | 9,070 | 8,960 | 45,771 |
July 14, 2025 | 9,105 | 9,075 | 9,075 | 9,135 | 9,050 | 45,864 |
July 11, 2025 | 9,160 | 9,080 | 9,080 | 9,185 | 9,050 | 44,652 |
July 10, 2025 | 9,015 | 9,135 | 9,135 | 9,170 | 8,970 | 133,518 |
July 09, 2025 | 8,890 | 9,265 | 9,265 | 9,335 | 8,885 | 647,956 |
July 08, 2025 | 8,190 | 8,205 | 8,205 | 8,205 | 8,155 | 18,045 |
July 07, 2025 | 8,280 | 8,190 | 8,190 | 8,280 | 8,170 | 34,120 |
July 04, 2025 | 8,395 | 8,280 | 8,280 | 8,400 | 8,280 | 38,880 |