7,540.00
+95(+1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,445 | 7,540 | 7,540 | 7,540 | 7,440 | 1,512 |
| November 06, 2025 | 7,510 | 7,445 | 7,445 | 7,590 | 7,445 | 168 |
| November 05, 2025 | 7,510 | 7,620 | 7,620 | 7,750 | 7,510 | 3,231 |
| November 04, 2025 | 7,520 | 7,600 | 7,600 | 7,600 | 7,500 | 25 |
| November 03, 2025 | 7,555 | 7,530 | 7,530 | 7,605 | 7,480 | 41 |
| October 31, 2025 | 7,500 | 7,535 | 7,535 | 7,565 | 7,420 | 939 |
| October 30, 2025 | 7,290 | 7,435 | 7,435 | 7,480 | 7,290 | 219 |
| October 29, 2025 | 7,325 | 7,325 | 7,325 | 7,355 | 7,325 | 15 |
| October 28, 2025 | 7,290 | 7,400 | 7,400 | 7,465 | 7,290 | 209 |
| October 27, 2025 | 7,395 | 7,370 | 7,370 | 7,395 | 7,290 | 745 |
| October 24, 2025 | 7,390 | 7,435 | 7,435 | 7,550 | 7,390 | 53 |
| October 23, 2025 | 7,500 | 7,550 | 7,550 | 7,665 | 7,470 | 135 |
| October 22, 2025 | 7,500 | 7,530 | 7,530 | 7,620 | 7,500 | 2,614 |
| October 21, 2025 | 7,440 | 7,400 | 7,400 | 7,475 | 7,365 | 841 |
| October 20, 2025 | 7,690 | 7,525 | 7,525 | 7,690 | 7,505 | 172 |
| October 17, 2025 | 7,485 | 7,690 | 7,690 | 7,735 | 7,485 | 160 |
| October 16, 2025 | 7,460 | 7,515 | 7,515 | 7,615 | 7,455 | 1,211 |
| October 15, 2025 | 7,660 | 7,515 | 7,515 | 7,670 | 7,515 | 120 |
| October 14, 2025 | 7,530 | 7,655 | 7,655 | 7,680 | 7,465 | 232 |
| October 13, 2025 | 8,000 | 7,590 | 7,590 | 8,000 | 7,440 | 2,770 |
| October 10, 2025 | 7,250 | 7,440 | 7,440 | 7,440 | 7,210 | 982 |
| October 02, 2025 | 7,360 | 7,150 | 7,150 | 7,360 | 7,130 | 2,835 |
| October 01, 2025 | 7,480 | 7,370 | 7,370 | 7,480 | 7,265 | 8 |
| September 30, 2025 | 7,345 | 7,335 | 7,335 | 7,425 | 7,265 | 224 |
| September 29, 2025 | 7,550 | 7,390 | 7,390 | 7,550 | 7,340 | 455 |
| September 26, 2025 | 7,440 | 7,410 | 7,410 | 7,550 | 7,360 | 876 |
| September 25, 2025 | 7,390 | 7,385 | 7,385 | 7,450 | 7,310 | 74 |
| September 24, 2025 | 7,575 | 7,370 | 7,370 | 7,575 | 7,370 | 580 |
| September 23, 2025 | 7,310 | 7,520 | 7,520 | 7,520 | 7,310 | 67 |
| September 22, 2025 | 7,310 | 7,450 | 7,450 | 7,450 | 7,310 | 757 |
| September 19, 2025 | 7,445 | 7,330 | 7,330 | 7,445 | 7,310 | 119 |
| September 18, 2025 | 7,335 | 7,395 | 7,395 | 7,395 | 7,205 | 3,252 |
| September 17, 2025 | 7,385 | 7,250 | 7,250 | 7,385 | 7,250 | 1,208 |
| September 16, 2025 | 7,400 | 7,420 | 7,420 | 7,460 | 7,370 | 1,308 |
| September 15, 2025 | 7,365 | 7,465 | 7,465 | 7,510 | 7,365 | 2,685 |
| September 12, 2025 | 7,505 | 7,420 | 7,420 | 7,505 | 7,380 | 752 |
| September 11, 2025 | 7,550 | 7,515 | 7,515 | 7,550 | 7,485 | 270 |
| September 10, 2025 | 7,570 | 7,440 | 7,440 | 7,570 | 7,435 | 1,468 |
| September 09, 2025 | 7,655 | 7,605 | 7,605 | 7,745 | 7,505 | 1,608 |
| September 08, 2025 | 7,775 | 7,655 | 7,655 | 7,775 | 7,650 | 41 |
| September 05, 2025 | 7,815 | 7,705 | 7,705 | 7,815 | 7,680 | 435 |
| September 04, 2025 | 7,645 | 7,815 | 7,815 | 7,820 | 7,645 | 47 |
| September 03, 2025 | 7,720 | 7,675 | 7,675 | 7,730 | 7,575 | 51 |
| September 02, 2025 | 7,615 | 7,670 | 7,670 | 7,700 | 7,590 | 85 |
| September 01, 2025 | 7,730 | 7,635 | 7,635 | 7,730 | 7,635 | 77 |
| August 29, 2025 | 7,860 | 7,795 | 7,795 | 7,860 | 7,730 | 867 |
| August 28, 2025 | 7,775 | 7,855 | 7,855 | 7,860 | 7,775 | 6,375 |
| August 27, 2025 | 7,645 | 7,750 | 7,750 | 7,750 | 7,615 | 1,231 |
| August 26, 2025 | 7,505 | 7,595 | 7,595 | 7,600 | 7,505 | 188 |
| August 25, 2025 | 7,755 | 7,555 | 7,555 | 7,755 | 7,545 | 1,556 |
| August 22, 2025 | 7,785 | 7,770 | 7,770 | 7,810 | 7,740 | 45 |
| August 21, 2025 | 7,820 | 7,780 | 7,780 | 7,820 | 7,690 | 652 |
| August 20, 2025 | 7,745 | 7,800 | 7,800 | 7,800 | 7,740 | 30 |
| August 19, 2025 | 7,830 | 7,725 | 7,725 | 7,830 | 7,650 | 25 |
| August 18, 2025 | 7,705 | 7,690 | 7,690 | 7,810 | 7,690 | 13 |
| August 14, 2025 | 7,645 | 7,595 | 7,595 | 7,680 | 7,570 | 537 |
| August 13, 2025 | 7,860 | 7,660 | 7,660 | 7,860 | 7,655 | 805 |
| August 12, 2025 | 7,910 | 7,890 | 7,890 | 7,910 | 7,835 | 314 |
| August 11, 2025 | 7,895 | 7,830 | 7,830 | 7,905 | 7,830 | 887 |
| August 08, 2025 | 7,895 | 7,865 | 7,865 | 7,895 | 7,810 | 49 |