7,125.00
-105(-1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,190 | 7,125 | 7,125 | 7,190 | 7,110 | 801 |
| September 25, 2025 | 7,145 | 7,230 | 7,230 | 7,230 | 7,130 | 59 |
| September 24, 2025 | 7,285 | 7,160 | 7,160 | 7,285 | 7,140 | 1,079 |
| September 23, 2025 | 7,315 | 7,280 | 7,280 | 7,315 | 7,260 | 1,964 |
| September 22, 2025 | 7,395 | 7,345 | 7,345 | 7,395 | 7,310 | 481 |
| September 19, 2025 | 7,360 | 7,395 | 7,395 | 7,395 | 7,315 | 566 |
| September 18, 2025 | 7,330 | 7,320 | 7,320 | 7,345 | 7,290 | 279 |
| September 17, 2025 | 7,245 | 7,300 | 7,300 | 7,300 | 7,245 | 524 |
| September 16, 2025 | 7,275 | 7,240 | 7,240 | 7,280 | 7,235 | 1,374 |
| September 15, 2025 | 7,300 | 7,265 | 7,265 | 7,300 | 7,225 | 1,704 |
| September 12, 2025 | 7,305 | 7,305 | 7,305 | 7,305 | 7,270 | 3,255 |
| September 11, 2025 | 7,135 | 7,185 | 7,185 | 7,185 | 7,130 | 5,061 |
| September 10, 2025 | 7,110 | 7,135 | 7,135 | 7,140 | 7,110 | 1,277 |
| September 09, 2025 | 7,095 | 7,100 | 7,100 | 7,100 | 7,070 | 4,524 |
| September 08, 2025 | 7,065 | 7,095 | 7,095 | 7,095 | 7,035 | 847 |
| September 05, 2025 | 7,060 | 7,065 | 7,065 | 7,105 | 7,055 | 804 |
| September 04, 2025 | 6,975 | 7,035 | 7,035 | 7,060 | 6,975 | 1,173 |
| September 03, 2025 | 7,010 | 6,965 | 6,965 | 7,010 | 6,965 | 5,091 |
| September 02, 2025 | 7,070 | 7,020 | 7,020 | 7,070 | 6,985 | 62 |
| September 01, 2025 | 7,060 | 7,050 | 7,050 | 7,090 | 7,045 | 911 |
| August 29, 2025 | 7,180 | 7,120 | 7,120 | 7,180 | 7,100 | 175 |
| August 28, 2025 | 7,170 | 7,145 | 7,145 | 7,170 | 7,125 | 808 |
| August 27, 2025 | 7,220 | 7,140 | 7,140 | 7,220 | 7,140 | 242 |
| August 26, 2025 | 7,210 | 7,160 | 7,160 | 7,225 | 7,160 | 607 |
| August 25, 2025 | 7,110 | 7,135 | 7,135 | 7,155 | 7,110 | 1,012 |
| August 22, 2025 | 7,140 | 7,120 | 7,120 | 7,150 | 7,090 | 79 |
| August 21, 2025 | 7,105 | 7,140 | 7,140 | 7,155 | 7,105 | 268 |
| August 20, 2025 | 6,935 | 7,105 | 7,105 | 7,105 | 6,935 | 3,273 |
| August 19, 2025 | 7,080 | 7,085 | 7,085 | 7,105 | 7,055 | 564 |
| August 18, 2025 | 7,090 | 7,080 | 7,080 | 7,090 | 7,055 | 34 |
| August 14, 2025 | 7,090 | 7,080 | 7,080 | 7,115 | 7,065 | 3,171 |
| August 13, 2025 | 7,100 | 7,060 | 7,060 | 7,100 | 7,010 | 2,450 |
| August 12, 2025 | 7,300 | 7,210 | 7,210 | 7,320 | 7,195 | 2,472 |
| August 11, 2025 | 7,285 | 7,295 | 7,295 | 7,335 | 7,285 | 294 |
| August 08, 2025 | 7,365 | 7,320 | 7,320 | 7,385 | 7,320 | 224 |
| August 07, 2025 | 7,245 | 7,365 | 7,365 | 7,365 | 7,245 | 394 |
| August 06, 2025 | 7,120 | 7,220 | 7,220 | 7,220 | 7,120 | 930 |
| August 05, 2025 | 7,115 | 7,075 | 7,075 | 7,125 | 7,065 | 1,290 |
| August 04, 2025 | 6,965 | 7,075 | 7,075 | 7,095 | 6,965 | 2,961 |
| August 01, 2025 | 6,985 | 6,965 | 6,965 | 7,035 | 6,910 | 1,678 |
| July 31, 2025 | 7,070 | 7,135 | 7,135 | 7,165 | 7,065 | 2,394 |
| July 30, 2025 | 7,090 | 7,075 | 7,075 | 7,105 | 7,075 | 2,046 |
| July 29, 2025 | 7,025 | 7,090 | 7,090 | 7,110 | 7,025 | 1,387 |
| July 28, 2025 | 7,095 | 7,070 | 7,070 | 7,110 | 7,000 | 11,746 |
| July 25, 2025 | 7,160 | 7,170 | 7,170 | 7,195 | 7,145 | 12,072 |
| July 24, 2025 | 7,320 | 7,160 | 7,160 | 7,320 | 7,155 | 1,888 |
| July 23, 2025 | 7,385 | 7,310 | 7,310 | 7,385 | 7,230 | 2,711 |
| July 22, 2025 | 7,360 | 7,335 | 7,335 | 7,385 | 7,310 | 4,601 |
| July 21, 2025 | 7,360 | 7,340 | 7,340 | 7,360 | 7,325 | 1,652 |
| July 18, 2025 | 7,365 | 7,320 | 7,320 | 7,370 | 7,275 | 1,341 |
| July 17, 2025 | 7,350 | 7,365 | 7,365 | 7,390 | 7,300 | 1,150 |
| July 16, 2025 | 7,460 | 7,350 | 7,350 | 7,460 | 7,350 | 1,544 |
| July 15, 2025 | 7,500 | 7,460 | 7,460 | 7,500 | 7,435 | 1,240 |
| July 14, 2025 | 7,460 | 7,500 | 7,500 | 7,500 | 7,450 | 2,624 |
| July 11, 2025 | 7,470 | 7,460 | 7,460 | 7,500 | 7,420 | 1,001 |
| July 10, 2025 | 7,375 | 7,460 | 7,460 | 7,460 | 7,370 | 2,110 |
| July 09, 2025 | 7,365 | 7,375 | 7,375 | 7,385 | 7,325 | 6,954 |
| July 08, 2025 | 7,235 | 7,300 | 7,300 | 7,300 | 7,225 | 5,201 |
| July 07, 2025 | 7,170 | 7,195 | 7,195 | 7,215 | 7,150 | 2,439 |
| July 04, 2025 | 7,250 | 7,095 | 7,095 | 7,275 | 7,095 | 3,869 |