7,140.00
-160(-2.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7,170 | 7,140 | 7,140 | 7,280 | 7,090 | 210,629 |
| November 13, 2025 | 7,150 | 7,300 | 7,300 | 7,390 | 7,080 | 222,407 |
| November 12, 2025 | 7,130 | 7,150 | 7,150 | 7,280 | 7,060 | 219,670 |
| November 11, 2025 | 7,200 | 7,090 | 7,090 | 7,490 | 6,980 | 309,688 |
| November 10, 2025 | 7,070 | 7,060 | 7,060 | 7,090 | 6,750 | 246,223 |
| November 07, 2025 | 7,130 | 6,950 | 6,950 | 7,290 | 6,830 | 422,819 |
| November 06, 2025 | 7,400 | 7,290 | 7,290 | 7,540 | 7,250 | 309,734 |
| November 05, 2025 | 7,400 | 7,210 | 7,210 | 7,420 | 7,030 | 446,010 |
| November 04, 2025 | 7,800 | 7,560 | 7,560 | 7,870 | 7,560 | 387,751 |
| November 03, 2025 | 7,730 | 7,610 | 7,610 | 7,730 | 7,500 | 394,375 |
| October 31, 2025 | 7,730 | 7,570 | 7,570 | 7,790 | 7,560 | 365,740 |
| October 30, 2025 | 7,890 | 7,850 | 7,850 | 7,990 | 7,620 | 577,916 |
| October 29, 2025 | 8,150 | 7,940 | 7,940 | 8,160 | 7,890 | 421,052 |
| October 28, 2025 | 8,040 | 8,090 | 8,090 | 8,130 | 7,770 | 572,158 |
| October 27, 2025 | 8,400 | 8,060 | 8,060 | 8,400 | 7,930 | 853,483 |
| October 24, 2025 | 7,670 | 8,100 | 8,100 | 8,100 | 7,620 | 1.52M |
| October 23, 2025 | 7,740 | 7,610 | 7,610 | 7,750 | 7,540 | 652,193 |
| October 22, 2025 | 7,490 | 7,540 | 7,540 | 7,540 | 7,290 | 500,770 |
| October 21, 2025 | 7,410 | 7,370 | 7,370 | 7,540 | 7,280 | 613,550 |
| October 20, 2025 | 7,290 | 7,350 | 7,350 | 7,360 | 7,050 | 481,568 |
| October 17, 2025 | 7,150 | 7,310 | 7,310 | 7,490 | 7,090 | 862,876 |
| October 16, 2025 | 6,850 | 7,210 | 7,210 | 7,260 | 6,840 | 925,696 |
| October 15, 2025 | 6,730 | 6,820 | 6,820 | 6,850 | 6,660 | 234,606 |
| October 14, 2025 | 6,730 | 6,730 | 6,730 | 6,880 | 6,630 | 454,166 |
| October 13, 2025 | 6,640 | 6,690 | 6,690 | 6,800 | 6,520 | 596,943 |
| October 10, 2025 | 6,390 | 6,390 | 6,390 | 6,430 | 6,240 | 297,640 |
| October 02, 2025 | 6,390 | 6,390 | 6,390 | 6,460 | 6,360 | 202,039 |
| October 01, 2025 | 6,460 | 6,370 | 6,370 | 6,540 | 6,360 | 199,577 |
| September 30, 2025 | 6,570 | 6,480 | 6,480 | 6,650 | 6,450 | 232,646 |
| September 29, 2025 | 6,700 | 6,640 | 6,640 | 6,740 | 6,620 | 111,993 |
| September 26, 2025 | 6,780 | 6,640 | 6,640 | 6,840 | 6,580 | 382,009 |
| September 25, 2025 | 6,810 | 6,820 | 6,820 | 6,890 | 6,780 | 143,692 |
| September 24, 2025 | 6,960 | 6,830 | 6,830 | 6,990 | 6,710 | 216,518 |
| September 23, 2025 | 6,710 | 6,880 | 6,880 | 6,900 | 6,680 | 262,756 |
| September 22, 2025 | 6,750 | 6,700 | 6,700 | 6,750 | 6,690 | 217,879 |
| September 19, 2025 | 6,850 | 6,710 | 6,710 | 6,870 | 6,710 | 282,726 |
| September 18, 2025 | 6,900 | 6,830 | 6,830 | 6,910 | 6,800 | 215,880 |
| September 17, 2025 | 6,900 | 6,880 | 6,880 | 6,910 | 6,790 | 190,300 |
| September 16, 2025 | 7,000 | 6,870 | 6,870 | 7,040 | 6,850 | 226,085 |
| September 15, 2025 | 7,040 | 6,940 | 6,940 | 7,090 | 6,930 | 211,958 |
| September 12, 2025 | 6,980 | 7,050 | 7,050 | 7,070 | 6,890 | 594,243 |
| September 11, 2025 | 7,050 | 6,940 | 6,940 | 7,050 | 6,920 | 179,165 |
| September 10, 2025 | 6,980 | 6,980 | 6,980 | 6,990 | 6,910 | 140,958 |
| September 09, 2025 | 6,950 | 6,920 | 6,920 | 6,950 | 6,880 | 114,191 |
| September 08, 2025 | 6,870 | 6,870 | 6,870 | 6,920 | 6,850 | 83,069 |
| September 05, 2025 | 6,940 | 6,890 | 6,890 | 6,970 | 6,860 | 138,048 |
| September 04, 2025 | 6,920 | 6,910 | 6,910 | 6,950 | 6,840 | 185,006 |
| September 03, 2025 | 6,740 | 6,760 | 6,760 | 6,800 | 6,700 | 144,109 |
| September 02, 2025 | 6,720 | 6,670 | 6,670 | 6,720 | 6,570 | 155,954 |
| September 01, 2025 | 6,750 | 6,640 | 6,640 | 6,750 | 6,610 | 157,154 |
| August 29, 2025 | 6,860 | 6,760 | 6,760 | 6,880 | 6,710 | 270,256 |
| August 28, 2025 | 6,960 | 6,870 | 6,870 | 6,970 | 6,860 | 205,289 |
| August 27, 2025 | 7,050 | 7,000 | 7,000 | 7,050 | 6,930 | 181,143 |
| August 26, 2025 | 7,020 | 6,980 | 6,980 | 7,070 | 6,980 | 127,602 |
| August 25, 2025 | 7,020 | 7,020 | 7,020 | 7,080 | 7,000 | 116,986 |
| August 22, 2025 | 7,010 | 6,930 | 6,930 | 7,070 | 6,890 | 197,236 |
| August 21, 2025 | 7,110 | 6,990 | 6,990 | 7,120 | 6,980 | 300,225 |
| August 20, 2025 | 7,150 | 7,120 | 7,120 | 7,190 | 6,990 | 285,195 |
| August 19, 2025 | 7,460 | 7,260 | 7,260 | 7,460 | 7,250 | 222,474 |
| August 18, 2025 | 7,630 | 7,400 | 7,400 | 7,640 | 7,350 | 301,195 |