7,550.00
-10(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,590 | 7,560 | 7,560 | 7,660 | 7,555 | 17,803 |
| September 26, 2025 | 7,600 | 7,590 | 7,590 | 7,620 | 7,580 | 29,420 |
| September 25, 2025 | 7,600 | 7,610 | 7,610 | 7,625 | 7,600 | 18,543 |
| September 24, 2025 | 7,620 | 7,605 | 7,605 | 7,625 | 7,595 | 17,021 |
| September 23, 2025 | 7,695 | 7,615 | 7,615 | 7,695 | 7,590 | 18,428 |
| September 22, 2025 | 7,745 | 7,705 | 7,705 | 7,745 | 7,695 | 26,732 |
| September 19, 2025 | 7,750 | 7,745 | 7,745 | 7,750 | 7,735 | 19,494 |
| September 18, 2025 | 7,750 | 7,740 | 7,740 | 7,765 | 7,707 | 22,323 |
| September 17, 2025 | 7,750 | 7,735 | 7,735 | 7,750 | 7,730 | 12,389 |
| September 16, 2025 | 7,775 | 7,750 | 7,750 | 7,775 | 7,730 | 61,418 |
| September 15, 2025 | 7,795 | 7,785 | 7,785 | 7,810 | 7,785 | 28,015 |
| September 12, 2025 | 7,760 | 7,795 | 7,795 | 7,820 | 7,750 | 15,530 |
| September 11, 2025 | 7,760 | 7,750 | 7,750 | 7,785 | 7,750 | 31,114 |
| September 10, 2025 | 7,805 | 7,790 | 7,790 | 7,805 | 7,770 | 31,045 |
| September 09, 2025 | 7,765 | 7,805 | 7,805 | 7,810 | 7,765 | 6,960 |
| September 08, 2025 | 7,830 | 7,810 | 7,810 | 7,830 | 7,800 | 8,218 |
| September 05, 2025 | 7,835 | 7,820 | 7,820 | 7,835 | 7,800 | 11,527 |
| September 04, 2025 | 7,810 | 7,805 | 7,805 | 7,810 | 7,790 | 12,335 |
| September 03, 2025 | 7,820 | 7,810 | 7,810 | 7,820 | 7,800 | 9,069 |
| September 02, 2025 | 7,875 | 7,820 | 7,820 | 7,875 | 7,790 | 9,888 |
| September 01, 2025 | 7,765 | 7,815 | 7,815 | 7,840 | 7,765 | 7,177 |
| August 29, 2025 | 7,750 | 7,840 | 7,840 | 7,840 | 7,750 | 5,880 |
| August 28, 2025 | 7,855 | 7,825 | 7,825 | 7,870 | 7,820 | 11,164 |
| August 27, 2025 | 7,870 | 7,855 | 7,855 | 7,870 | 7,845 | 10,465 |
| August 26, 2025 | 7,895 | 7,870 | 7,870 | 7,895 | 7,860 | 7,504 |
| August 25, 2025 | 7,885 | 7,895 | 7,895 | 7,900 | 7,885 | 18,685 |
| August 22, 2025 | 7,845 | 7,825 | 7,825 | 7,855 | 7,795 | 11,151 |
| August 21, 2025 | 7,820 | 7,845 | 7,845 | 7,855 | 7,820 | 10,180 |
| August 20, 2025 | 7,725 | 7,810 | 7,810 | 7,835 | 7,725 | 12,538 |
| August 19, 2025 | 7,805 | 7,790 | 7,790 | 7,805 | 7,790 | 10,160 |
| August 18, 2025 | 7,845 | 7,805 | 7,805 | 7,845 | 7,795 | 14,527 |
| August 14, 2025 | 7,770 | 7,845 | 7,845 | 7,855 | 7,770 | 40,290 |
| August 13, 2025 | 7,795 | 7,770 | 7,770 | 7,800 | 7,755 | 12,086 |
| August 12, 2025 | 7,870 | 7,790 | 7,790 | 7,870 | 7,785 | 16,346 |
| August 11, 2025 | 7,755 | 7,795 | 7,795 | 7,820 | 7,755 | 17,689 |
| August 08, 2025 | 7,710 | 7,800 | 7,800 | 7,800 | 7,710 | 24,938 |
| August 07, 2025 | 7,690 | 7,710 | 7,710 | 7,725 | 7,685 | 7,284 |
| August 06, 2025 | 7,750 | 7,690 | 7,690 | 7,750 | 7,680 | 10,151 |
| August 05, 2025 | 7,790 | 7,685 | 7,685 | 7,790 | 7,645 | 15,330 |
| August 04, 2025 | 7,550 | 7,680 | 7,680 | 7,680 | 7,550 | 21,070 |
| August 01, 2025 | 7,700 | 7,660 | 7,660 | 7,700 | 7,620 | 16,285 |
| July 31, 2025 | 7,800 | 7,700 | 7,700 | 7,800 | 7,695 | 24,611 |
| July 30, 2025 | 7,640 | 7,800 | 7,800 | 7,800 | 7,640 | 23,380 |
| July 29, 2025 | 7,865 | 7,795 | 7,795 | 7,865 | 7,790 | 18,844 |
| July 28, 2025 | 7,895 | 7,865 | 7,865 | 7,895 | 7,800 | 14,039 |
| July 25, 2025 | 7,885 | 7,870 | 7,870 | 7,885 | 7,820 | 8,835 |
| July 24, 2025 | 7,790 | 7,815 | 7,815 | 7,860 | 7,780 | 21,715 |
| July 23, 2025 | 7,730 | 7,780 | 7,780 | 7,795 | 7,730 | 10,006 |
| July 22, 2025 | 7,745 | 7,715 | 7,715 | 7,745 | 7,700 | 18,669 |
| July 21, 2025 | 7,750 | 7,745 | 7,745 | 7,752 | 7,680 | 18,028 |
| July 18, 2025 | 7,780 | 7,750 | 7,750 | 7,790 | 7,715 | 80,778 |
| July 17, 2025 | 7,750 | 7,780 | 7,780 | 7,780 | 7,745 | 14,228 |
| July 16, 2025 | 7,825 | 7,755 | 7,755 | 7,825 | 7,750 | 15,147 |
| July 15, 2025 | 7,825 | 7,825 | 7,825 | 7,830 | 7,785 | 16,756 |
| July 14, 2025 | 7,875 | 7,820 | 7,820 | 7,875 | 7,790 | 13,674 |
| July 11, 2025 | 7,810 | 7,820 | 7,820 | 7,830 | 7,805 | 20,854 |
| July 10, 2025 | 7,800 | 7,810 | 7,810 | 7,815 | 7,780 | 16,863 |
| July 09, 2025 | 7,785 | 7,800 | 7,800 | 7,835 | 7,785 | 10,029 |
| July 08, 2025 | 7,800 | 7,785 | 7,785 | 7,805 | 7,780 | 12,439 |
| July 07, 2025 | 7,810 | 7,800 | 7,800 | 7,810 | 7,795 | 7,999 |