7,410.00
+25(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 7,790 | 7,810 | 7,810 | 7,870 | 7,790 | 54 |
| August 06, 2025 | 7,875 | 7,795 | 7,795 | 7,875 | 7,765 | 31 |
| August 05, 2025 | 7,725 | 7,820 | 7,820 | 7,890 | 7,725 | 1,088 |
| August 04, 2025 | 7,915 | 7,920 | 7,920 | 8,025 | 7,915 | 975 |
| August 01, 2025 | 7,980 | 7,915 | 7,915 | 7,985 | 7,750 | 2,989 |
| July 31, 2025 | 7,735 | 7,855 | 7,855 | 7,855 | 7,735 | 1,016 |
| July 30, 2025 | 7,700 | 7,735 | 7,735 | 7,760 | 7,700 | 155 |
| July 29, 2025 | 7,680 | 7,700 | 7,700 | 7,740 | 7,620 | 386 |
| July 28, 2025 | 7,685 | 7,600 | 7,600 | 7,690 | 7,600 | 56 |
| July 25, 2025 | 7,560 | 7,610 | 7,610 | 7,645 | 7,500 | 67,999 |
| July 24, 2025 | 7,655 | 7,535 | 7,535 | 7,655 | 7,535 | 136 |
| July 23, 2025 | 7,765 | 7,580 | 7,580 | 7,765 | 7,550 | 572 |
| July 22, 2025 | 7,655 | 7,750 | 7,750 | 7,800 | 7,655 | 122 |
| July 21, 2025 | 7,790 | 7,765 | 7,765 | 7,790 | 7,720 | 279 |
| July 18, 2025 | 7,940 | 7,865 | 7,865 | 7,940 | 7,865 | 101 |
| July 17, 2025 | 7,825 | 7,860 | 7,860 | 7,900 | 7,825 | 107 |
| July 16, 2025 | 7,950 | 7,865 | 7,865 | 7,950 | 7,775 | 213 |
| July 15, 2025 | 8,050 | 7,940 | 7,940 | 8,050 | 7,875 | 352 |
| July 14, 2025 | 8,085 | 8,020 | 8,020 | 8,085 | 8,000 | 7 |
| July 11, 2025 | 8,125 | 7,915 | 7,915 | 8,125 | 7,880 | 501 |
| July 10, 2025 | 8,190 | 8,090 | 8,090 | 8,190 | 8,090 | 24 |
| July 09, 2025 | 8,075 | 8,120 | 8,120 | 8,120 | 8,055 | 121 |
| July 08, 2025 | 8,085 | 8,005 | 8,005 | 8,180 | 8,005 | 75 |
| July 07, 2025 | 8,215 | 8,145 | 8,145 | 8,215 | 8,135 | 8 |
| July 04, 2025 | 8,120 | 8,130 | 8,130 | 8,155 | 8,075 | 79 |