7,290.00
-180(-2.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,460 | 7,290 | 7,290 | 7,460 | 7,260 | 36,490 |
| September 25, 2025 | 7,410 | 7,470 | 7,470 | 7,480 | 7,400 | 21,913 |
| September 24, 2025 | 7,590 | 7,470 | 7,470 | 7,590 | 7,390 | 37,973 |
| September 23, 2025 | 7,600 | 7,600 | 7,600 | 7,650 | 7,480 | 35,726 |
| September 22, 2025 | 7,570 | 7,590 | 7,590 | 7,640 | 7,540 | 36,419 |
| September 19, 2025 | 7,710 | 7,560 | 7,560 | 7,720 | 7,500 | 66,065 |
| September 18, 2025 | 7,680 | 7,710 | 7,710 | 7,760 | 7,650 | 31,973 |
| September 17, 2025 | 7,780 | 7,680 | 7,680 | 7,780 | 7,670 | 28,912 |
| September 16, 2025 | 7,840 | 7,840 | 7,840 | 7,900 | 7,720 | 56,686 |
| September 15, 2025 | 7,970 | 7,840 | 7,840 | 7,990 | 7,810 | 29,675 |
| September 12, 2025 | 7,900 | 7,930 | 7,930 | 7,960 | 7,860 | 19,914 |
| September 11, 2025 | 7,900 | 7,860 | 7,860 | 7,940 | 7,830 | 13,959 |
| September 10, 2025 | 7,910 | 7,860 | 7,860 | 7,970 | 7,770 | 41,840 |
| September 09, 2025 | 7,840 | 7,910 | 7,910 | 7,950 | 7,790 | 11,409 |
| September 08, 2025 | 7,950 | 7,840 | 7,840 | 7,950 | 7,790 | 23,866 |
| September 05, 2025 | 7,690 | 7,950 | 7,950 | 7,980 | 7,690 | 41,257 |
| September 04, 2025 | 7,710 | 7,680 | 7,680 | 7,720 | 7,630 | 19,187 |
| September 03, 2025 | 7,720 | 7,640 | 7,640 | 7,720 | 7,580 | 25,419 |
| September 02, 2025 | 7,680 | 7,710 | 7,710 | 7,750 | 7,620 | 13,443 |
| September 01, 2025 | 7,870 | 7,680 | 7,680 | 7,870 | 7,680 | 27,424 |
| August 29, 2025 | 8,030 | 7,880 | 7,880 | 8,050 | 7,810 | 23,395 |
| August 28, 2025 | 7,920 | 7,990 | 7,990 | 8,030 | 7,910 | 23,600 |
| August 27, 2025 | 7,980 | 7,920 | 7,920 | 7,980 | 7,850 | 13,345 |
| August 26, 2025 | 7,960 | 7,980 | 7,980 | 8,020 | 7,910 | 10,187 |
| August 25, 2025 | 7,950 | 7,950 | 7,950 | 8,020 | 7,750 | 12,109 |
| August 22, 2025 | 7,900 | 7,950 | 7,950 | 8,030 | 7,900 | 15,101 |
| August 21, 2025 | 7,980 | 7,950 | 7,950 | 8,030 | 7,890 | 11,142 |
| August 20, 2025 | 8,000 | 7,970 | 7,970 | 8,000 | 7,750 | 38,561 |
| August 19, 2025 | 8,090 | 8,010 | 8,010 | 8,090 | 7,980 | 16,001 |
| August 18, 2025 | 8,170 | 8,090 | 8,090 | 8,170 | 8,000 | 22,521 |
| August 14, 2025 | 8,120 | 8,190 | 8,190 | 8,240 | 8,110 | 23,386 |
| August 13, 2025 | 8,060 | 8,120 | 8,120 | 8,120 | 7,980 | 22,246 |
| August 12, 2025 | 8,000 | 8,060 | 8,060 | 8,180 | 7,960 | 35,871 |
| August 11, 2025 | 8,010 | 8,000 | 8,000 | 8,130 | 7,890 | 28,880 |
| August 08, 2025 | 8,050 | 7,980 | 7,980 | 8,150 | 7,980 | 39,926 |
| August 07, 2025 | 8,100 | 8,030 | 8,030 | 8,150 | 7,980 | 43,006 |
| August 06, 2025 | 8,200 | 8,100 | 8,100 | 8,330 | 7,880 | 74,916 |
| August 05, 2025 | 7,970 | 8,150 | 8,150 | 8,530 | 7,900 | 81,981 |
| August 04, 2025 | 7,770 | 7,970 | 7,970 | 8,000 | 7,770 | 16,554 |
| August 01, 2025 | 8,180 | 7,840 | 7,840 | 8,180 | 7,830 | 34,738 |
| July 31, 2025 | 8,220 | 8,180 | 8,180 | 8,270 | 8,020 | 31,279 |
| July 30, 2025 | 7,960 | 8,100 | 8,100 | 8,180 | 7,960 | 35,759 |
| July 29, 2025 | 7,800 | 7,930 | 7,930 | 8,000 | 7,730 | 29,909 |
| July 28, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,770 | 61,075 |
| July 25, 2025 | 8,040 | 8,070 | 8,070 | 8,120 | 7,950 | 17,936 |
| July 24, 2025 | 8,150 | 7,980 | 7,980 | 8,280 | 7,940 | 64,104 |
| July 23, 2025 | 8,390 | 8,190 | 8,190 | 8,390 | 8,090 | 42,699 |
| July 22, 2025 | 8,250 | 8,250 | 8,250 | 8,380 | 8,140 | 36,105 |
| July 21, 2025 | 8,140 | 8,300 | 8,300 | 8,360 | 8,100 | 24,688 |
| July 18, 2025 | 8,320 | 8,140 | 8,140 | 8,390 | 8,050 | 42,962 |
| July 17, 2025 | 8,480 | 8,310 | 8,310 | 8,490 | 8,180 | 48,539 |
| July 16, 2025 | 8,650 | 8,400 | 8,400 | 8,660 | 8,300 | 55,913 |
| July 15, 2025 | 8,660 | 8,630 | 8,630 | 8,700 | 8,490 | 61,299 |
| July 14, 2025 | 8,660 | 8,660 | 8,660 | 8,700 | 8,550 | 32,664 |
| July 11, 2025 | 8,670 | 8,660 | 8,660 | 8,730 | 8,550 | 37,203 |
| July 10, 2025 | 8,650 | 8,610 | 8,610 | 8,720 | 8,420 | 110,895 |
| July 09, 2025 | 8,560 | 8,650 | 8,650 | 8,690 | 8,500 | 28,997 |
| July 08, 2025 | 8,430 | 8,650 | 8,650 | 8,660 | 8,370 | 48,556 |
| July 07, 2025 | 8,390 | 8,430 | 8,430 | 8,530 | 8,240 | 57,166 |
| July 04, 2025 | 8,610 | 8,390 | 8,390 | 8,620 | 8,270 | 80,941 |