7,280.00
+130(+1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,140 | 7,280 | 7,280 | 7,350 | 7,040 | 128,763 |
| September 25, 2025 | 7,100 | 7,150 | 7,150 | 7,190 | 6,980 | 100,849 |
| September 24, 2025 | 7,320 | 7,100 | 7,100 | 7,390 | 7,000 | 135,169 |
| September 23, 2025 | 7,600 | 7,320 | 7,320 | 7,600 | 7,310 | 102,886 |
| September 22, 2025 | 7,180 | 7,600 | 7,600 | 7,730 | 7,180 | 312,902 |
| September 19, 2025 | 7,230 | 7,180 | 7,180 | 7,320 | 7,180 | 74,289 |
| September 18, 2025 | 7,140 | 7,230 | 7,230 | 7,290 | 7,000 | 86,952 |
| September 17, 2025 | 7,050 | 7,140 | 7,140 | 7,190 | 6,820 | 87,393 |
| September 16, 2025 | 7,300 | 7,050 | 7,050 | 7,380 | 7,000 | 156,272 |
| September 15, 2025 | 7,450 | 7,290 | 7,290 | 7,510 | 7,230 | 67,548 |
| September 12, 2025 | 7,290 | 7,400 | 7,400 | 7,400 | 7,160 | 98,536 |
| September 11, 2025 | 7,180 | 7,240 | 7,240 | 7,240 | 7,020 | 119,438 |
| September 10, 2025 | 7,200 | 7,190 | 7,190 | 7,200 | 7,010 | 133,902 |
| September 09, 2025 | 7,190 | 7,160 | 7,160 | 7,250 | 7,120 | 44,101 |
| September 08, 2025 | 6,940 | 7,150 | 7,150 | 7,160 | 6,880 | 86,297 |
| September 05, 2025 | 7,000 | 6,940 | 6,940 | 7,090 | 6,940 | 34,122 |
| September 04, 2025 | 7,060 | 6,910 | 6,910 | 7,180 | 6,860 | 57,738 |
| September 03, 2025 | 7,020 | 7,060 | 7,060 | 7,100 | 6,920 | 111,518 |
| September 02, 2025 | 7,040 | 7,020 | 7,020 | 7,130 | 6,980 | 76,785 |
| September 01, 2025 | 6,850 | 7,040 | 7,040 | 7,040 | 6,730 | 156,206 |
| August 29, 2025 | 6,680 | 6,820 | 6,820 | 6,850 | 6,680 | 54,361 |
| August 28, 2025 | 6,870 | 6,770 | 6,770 | 6,950 | 6,690 | 105,396 |
| August 27, 2025 | 6,790 | 6,760 | 6,760 | 6,840 | 6,690 | 71,961 |
| August 26, 2025 | 6,750 | 6,800 | 6,800 | 6,890 | 6,700 | 133,416 |
| August 25, 2025 | 6,900 | 6,750 | 6,750 | 6,900 | 6,650 | 95,832 |
| August 22, 2025 | 6,740 | 6,870 | 6,870 | 6,930 | 6,740 | 63,085 |
| August 21, 2025 | 6,680 | 6,740 | 6,740 | 6,970 | 6,680 | 53,432 |
| August 20, 2025 | 6,890 | 6,720 | 6,720 | 6,900 | 6,550 | 166,782 |
| August 19, 2025 | 6,940 | 6,890 | 6,890 | 7,040 | 6,850 | 128,291 |
| August 18, 2025 | 7,030 | 6,940 | 6,940 | 7,050 | 6,820 | 107,784 |
| August 14, 2025 | 7,100 | 7,030 | 7,030 | 7,160 | 6,440 | 630,443 |
| August 13, 2025 | 6,990 | 7,450 | 7,450 | 7,520 | 6,930 | 562,709 |
| August 12, 2025 | 6,660 | 6,990 | 6,990 | 7,350 | 6,660 | 783,903 |
| August 11, 2025 | 6,240 | 6,760 | 6,760 | 6,850 | 6,240 | 381,013 |
| August 08, 2025 | 6,190 | 6,260 | 6,260 | 6,420 | 6,170 | 133,767 |
| August 07, 2025 | 6,200 | 6,190 | 6,190 | 6,200 | 6,040 | 35,088 |
| August 06, 2025 | 6,060 | 6,050 | 6,050 | 6,110 | 6,020 | 22,309 |
| August 05, 2025 | 6,010 | 6,060 | 6,060 | 6,110 | 5,990 | 32,775 |
| August 04, 2025 | 5,910 | 6,010 | 6,010 | 6,110 | 5,870 | 86,788 |
| August 01, 2025 | 6,320 | 5,970 | 5,970 | 6,320 | 5,930 | 109,163 |
| July 31, 2025 | 6,080 | 6,300 | 6,300 | 6,330 | 5,990 | 91,479 |
| July 30, 2025 | 6,140 | 6,120 | 6,120 | 6,180 | 6,060 | 59,480 |
| July 29, 2025 | 5,960 | 6,190 | 6,190 | 6,270 | 5,920 | 152,043 |
| July 28, 2025 | 5,890 | 5,950 | 5,950 | 5,970 | 5,790 | 103,177 |
| July 25, 2025 | 5,910 | 5,970 | 5,970 | 6,060 | 5,890 | 64,373 |
| July 24, 2025 | 6,050 | 5,980 | 5,980 | 6,070 | 5,940 | 75,252 |
| July 23, 2025 | 6,030 | 6,040 | 6,040 | 6,120 | 5,970 | 84,444 |
| July 22, 2025 | 6,000 | 6,010 | 6,010 | 6,090 | 5,950 | 34,039 |
| July 21, 2025 | 6,330 | 6,000 | 6,000 | 6,440 | 5,970 | 147,716 |
| July 18, 2025 | 6,250 | 6,330 | 6,330 | 6,500 | 6,250 | 76,839 |
| July 17, 2025 | 6,300 | 6,250 | 6,250 | 6,300 | 6,130 | 35,775 |
| July 16, 2025 | 6,570 | 6,250 | 6,250 | 6,570 | 6,230 | 68,889 |
| July 15, 2025 | 6,440 | 6,520 | 6,520 | 6,550 | 6,330 | 122,218 |
| July 14, 2025 | 6,440 | 6,440 | 6,440 | 6,500 | 6,250 | 180,932 |
| July 11, 2025 | 6,480 | 6,310 | 6,310 | 6,520 | 6,230 | 92,597 |
| July 10, 2025 | 6,400 | 6,480 | 6,480 | 6,490 | 6,270 | 242,318 |
| July 09, 2025 | 6,140 | 6,270 | 6,270 | 6,270 | 6,090 | 127,092 |
| July 08, 2025 | 5,940 | 6,140 | 6,140 | 6,220 | 5,910 | 134,219 |
| July 07, 2025 | 6,000 | 5,940 | 5,940 | 6,000 | 5,740 | 41,649 |
| July 04, 2025 | 5,940 | 5,780 | 5,780 | 6,010 | 5,780 | 137,443 |