7,780.00
-20(-0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 7,610 | 7,625 | 7,625 | 7,650 | 7,600 | 23,498 |
| August 06, 2025 | 7,600 | 7,610 | 7,610 | 7,625 | 7,595 | 14,747 |
| August 05, 2025 | 7,685 | 7,610 | 7,610 | 7,700 | 7,605 | 57,578 |
| August 04, 2025 | 7,755 | 7,680 | 7,680 | 7,755 | 7,670 | 49,871 |
| August 01, 2025 | 7,780 | 7,755 | 7,755 | 7,785 | 7,740 | 31,243 |
| July 31, 2025 | 7,800 | 7,780 | 7,780 | 7,800 | 7,770 | 34,844 |
| July 30, 2025 | 7,855 | 7,780 | 7,780 | 7,860 | 7,770 | 103,143 |
| July 29, 2025 | 7,910 | 7,870 | 7,870 | 7,910 | 7,830 | 39,151 |
| July 28, 2025 | 7,980 | 7,910 | 7,910 | 7,995 | 7,905 | 17,376 |
| July 25, 2025 | 7,990 | 7,980 | 7,980 | 8,000 | 7,960 | 15,000 |
| July 24, 2025 | 7,990 | 7,965 | 7,965 | 7,990 | 7,955 | 26,339 |
| July 23, 2025 | 7,960 | 7,995 | 7,995 | 8,005 | 7,960 | 9,905 |
| July 22, 2025 | 8,020 | 7,960 | 7,960 | 8,020 | 7,950 | 18,390 |
| July 21, 2025 | 8,030 | 8,020 | 8,020 | 8,030 | 7,995 | 35,521 |
| July 18, 2025 | 7,980 | 7,980 | 7,980 | 7,985 | 7,930 | 20,105 |
| July 17, 2025 | 8,000 | 7,980 | 7,980 | 8,000 | 7,955 | 39,902 |
| July 16, 2025 | 7,925 | 7,960 | 7,960 | 7,960 | 7,897 | 40,305 |
| July 15, 2025 | 7,895 | 7,920 | 7,920 | 7,945 | 7,890 | 27,416 |
| July 14, 2025 | 7,920 | 7,895 | 7,895 | 7,920 | 7,845 | 75,132 |
| July 11, 2025 | 7,920 | 7,980 | 7,980 | 7,990 | 7,920 | 18,862 |
| July 10, 2025 | 7,980 | 7,915 | 7,915 | 7,985 | 7,890 | 76,232 |
| July 09, 2025 | 7,990 | 7,980 | 7,980 | 8,010 | 7,970 | 42,275 |
| July 08, 2025 | 8,060 | 7,975 | 7,975 | 8,060 | 7,965 | 102,584 |
| July 07, 2025 | 8,155 | 8,095 | 8,095 | 8,170 | 8,045 | 48,888 |
| July 04, 2025 | 8,245 | 8,215 | 8,215 | 8,250 | 8,200 | 16,274 |