8,060.00
-140(-1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,100 | 8,060 | 8,060 | 8,110 | 7,980 | 77,553 |
| November 06, 2025 | 8,185 | 8,200 | 8,200 | 8,260 | 8,155 | 56,126 |
| November 05, 2025 | 8,155 | 8,180 | 8,180 | 8,200 | 8,060 | 174,719 |
| November 04, 2025 | 8,195 | 8,155 | 8,155 | 8,230 | 8,125 | 145,724 |
| November 03, 2025 | 8,005 | 8,125 | 8,125 | 8,165 | 8,005 | 118,845 |
| October 31, 2025 | 7,925 | 8,020 | 8,020 | 8,080 | 7,925 | 32,173 |
| October 30, 2025 | 8,020 | 7,990 | 7,990 | 8,120 | 7,900 | 148,725 |
| October 29, 2025 | 8,000 | 8,015 | 8,015 | 8,040 | 7,980 | 51,596 |
| October 28, 2025 | 7,970 | 8,000 | 8,000 | 8,015 | 7,940 | 73,372 |
| October 27, 2025 | 7,835 | 7,970 | 7,970 | 7,970 | 7,835 | 131,570 |
| October 24, 2025 | 7,830 | 7,840 | 7,840 | 7,865 | 7,820 | 40,547 |
| October 23, 2025 | 7,775 | 7,780 | 7,780 | 7,800 | 7,745 | 71,747 |
| October 22, 2025 | 7,765 | 7,735 | 7,735 | 7,765 | 7,680 | 79,728 |
| October 21, 2025 | 7,770 | 7,765 | 7,765 | 7,790 | 7,730 | 91,888 |
| October 20, 2025 | 7,705 | 7,760 | 7,760 | 7,765 | 7,705 | 38,267 |
| October 17, 2025 | 7,660 | 7,705 | 7,705 | 7,735 | 7,650 | 57,233 |
| October 16, 2025 | 7,605 | 7,660 | 7,660 | 7,660 | 7,600 | 28,303 |
| October 15, 2025 | 7,530 | 7,600 | 7,600 | 7,605 | 7,530 | 28,920 |
| October 14, 2025 | 7,585 | 7,525 | 7,525 | 7,610 | 7,520 | 67,311 |
| October 13, 2025 | 7,670 | 7,585 | 7,585 | 7,670 | 7,585 | 45,834 |
| October 10, 2025 | 7,650 | 7,680 | 7,680 | 7,750 | 7,650 | 34,579 |
| October 02, 2025 | 7,660 | 7,650 | 7,650 | 7,695 | 7,640 | 39,713 |
| October 01, 2025 | 7,720 | 7,630 | 7,630 | 7,720 | 7,590 | 129,278 |
| September 30, 2025 | 7,760 | 7,755 | 7,755 | 7,760 | 7,700 | 69,237 |
| September 29, 2025 | 7,785 | 7,760 | 7,760 | 7,785 | 7,675 | 25,436 |
| September 26, 2025 | 7,810 | 7,780 | 7,780 | 7,820 | 7,770 | 42,112 |
| September 25, 2025 | 7,720 | 7,800 | 7,800 | 7,800 | 7,700 | 26,201 |
| September 24, 2025 | 7,695 | 7,775 | 7,775 | 7,805 | 7,695 | 42,810 |
| September 23, 2025 | 7,805 | 7,675 | 7,675 | 7,805 | 7,670 | 91,982 |
| September 22, 2025 | 7,885 | 7,820 | 7,820 | 7,890 | 7,770 | 60,278 |
| September 19, 2025 | 7,865 | 7,900 | 7,900 | 7,900 | 7,835 | 35,555 |
| September 18, 2025 | 7,935 | 7,865 | 7,865 | 7,935 | 7,850 | 42,564 |
| September 17, 2025 | 7,890 | 7,940 | 7,940 | 8,005 | 7,890 | 58,027 |
| September 16, 2025 | 7,860 | 7,880 | 7,880 | 7,885 | 7,825 | 54,036 |
| September 15, 2025 | 7,775 | 7,870 | 7,870 | 7,890 | 7,775 | 31,674 |
| September 12, 2025 | 7,765 | 7,765 | 7,765 | 7,780 | 7,745 | 28,351 |
| September 11, 2025 | 7,775 | 7,745 | 7,745 | 7,775 | 7,705 | 18,479 |
| September 10, 2025 | 7,805 | 7,780 | 7,780 | 7,805 | 7,740 | 18,418 |
| September 09, 2025 | 7,750 | 7,790 | 7,790 | 7,790 | 7,750 | 18,217 |
| September 08, 2025 | 7,785 | 7,760 | 7,760 | 7,795 | 7,740 | 14,536 |
| September 05, 2025 | 7,805 | 7,785 | 7,785 | 7,815 | 7,770 | 10,388 |
| September 04, 2025 | 7,805 | 7,805 | 7,805 | 7,850 | 7,765 | 12,476 |
| September 03, 2025 | 7,810 | 7,865 | 7,865 | 7,880 | 7,810 | 11,031 |
| September 02, 2025 | 7,860 | 7,830 | 7,830 | 7,860 | 7,800 | 56,761 |
| September 01, 2025 | 7,805 | 7,840 | 7,840 | 7,855 | 7,800 | 50,799 |
| August 29, 2025 | 7,725 | 7,755 | 7,755 | 7,785 | 7,725 | 26,574 |
| August 28, 2025 | 7,775 | 7,680 | 7,680 | 7,775 | 7,680 | 32,901 |
| August 27, 2025 | 7,810 | 7,775 | 7,775 | 7,810 | 7,775 | 9,798 |
| August 26, 2025 | 7,820 | 7,800 | 7,800 | 7,820 | 7,780 | 17,319 |
| August 25, 2025 | 7,745 | 7,820 | 7,820 | 7,835 | 7,745 | 14,826 |
| August 22, 2025 | 7,810 | 7,805 | 7,805 | 7,810 | 7,730 | 21,703 |
| August 21, 2025 | 7,710 | 7,725 | 7,725 | 7,725 | 7,695 | 12,713 |
| August 20, 2025 | 7,680 | 7,670 | 7,670 | 7,690 | 7,620 | 18,441 |
| August 19, 2025 | 7,715 | 7,700 | 7,700 | 7,715 | 7,680 | 8,727 |
| August 18, 2025 | 7,690 | 7,685 | 7,685 | 7,745 | 7,670 | 15,913 |
| August 14, 2025 | 7,615 | 7,685 | 7,685 | 7,690 | 7,615 | 9,177 |
| August 13, 2025 | 7,630 | 7,610 | 7,610 | 7,630 | 7,585 | 19,474 |
| August 12, 2025 | 7,745 | 7,650 | 7,650 | 7,745 | 7,630 | 28,801 |
| August 11, 2025 | 7,700 | 7,715 | 7,715 | 7,720 | 7,595 | 36,490 |
| August 08, 2025 | 7,645 | 7,695 | 7,695 | 7,705 | 7,645 | 36,230 |