7,105.00
+90(+1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7,065 | 7,105 | 7,105 | 7,140 | 7,065 | 23,107 |
| September 26, 2025 | 7,175 | 7,015 | 7,015 | 7,175 | 6,995 | 20,176 |
| September 25, 2025 | 7,185 | 7,175 | 7,175 | 7,195 | 7,145 | 7,461 |
| September 24, 2025 | 7,315 | 7,145 | 7,145 | 7,315 | 7,120 | 14,682 |
| September 23, 2025 | 7,350 | 7,260 | 7,260 | 7,350 | 7,215 | 20,463 |
| September 22, 2025 | 7,420 | 7,315 | 7,315 | 7,420 | 7,300 | 28,677 |
| September 19, 2025 | 7,415 | 7,365 | 7,365 | 7,415 | 7,325 | 8,964 |
| September 18, 2025 | 7,385 | 7,430 | 7,430 | 7,440 | 7,380 | 14,316 |
| September 17, 2025 | 7,285 | 7,415 | 7,415 | 7,415 | 7,255 | 48,379 |
| September 16, 2025 | 7,325 | 7,270 | 7,270 | 7,325 | 7,250 | 11,710 |
| September 15, 2025 | 7,310 | 7,300 | 7,300 | 7,345 | 7,285 | 39,112 |
| September 12, 2025 | 7,210 | 7,280 | 7,280 | 7,305 | 7,170 | 53,451 |
| September 11, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,045 | 14,878 |
| September 10, 2025 | 7,085 | 7,120 | 7,120 | 7,150 | 7,075 | 23,615 |
| September 09, 2025 | 7,110 | 7,050 | 7,050 | 7,110 | 7,010 | 16,594 |
| September 08, 2025 | 7,070 | 7,090 | 7,090 | 7,090 | 7,025 | 18,548 |
| September 05, 2025 | 7,030 | 7,030 | 7,030 | 7,030 | 6,985 | 9,097 |
| September 04, 2025 | 6,930 | 7,010 | 7,010 | 7,010 | 6,920 | 3,329 |
| September 03, 2025 | 6,940 | 6,930 | 6,930 | 6,950 | 6,880 | 9,560 |
| September 02, 2025 | 6,940 | 6,915 | 6,915 | 7,000 | 6,885 | 8,638 |
| September 01, 2025 | 7,070 | 6,925 | 6,925 | 7,070 | 6,915 | 8,510 |
| August 29, 2025 | 7,135 | 7,030 | 7,030 | 7,165 | 7,030 | 9,725 |
| August 28, 2025 | 7,190 | 7,175 | 7,175 | 7,190 | 7,127 | 10,134 |
| August 27, 2025 | 7,165 | 7,175 | 7,175 | 7,175 | 7,105 | 17,433 |
| August 26, 2025 | 7,085 | 7,165 | 7,165 | 7,170 | 7,085 | 40,054 |
| August 25, 2025 | 7,035 | 7,085 | 7,085 | 7,085 | 7,035 | 14,299 |
| August 22, 2025 | 7,055 | 7,000 | 7,000 | 7,055 | 6,970 | 14,529 |
| August 21, 2025 | 7,065 | 7,050 | 7,050 | 7,125 | 7,040 | 30,195 |
| August 20, 2025 | 7,075 | 7,060 | 7,060 | 7,075 | 6,970 | 32,665 |
| August 19, 2025 | 7,040 | 7,075 | 7,075 | 7,150 | 7,035 | 60,424 |
| August 18, 2025 | 7,010 | 7,000 | 7,000 | 7,015 | 6,945 | 25,667 |
| August 14, 2025 | 7,010 | 7,010 | 7,010 | 7,020 | 6,950 | 46,066 |
| August 13, 2025 | 7,165 | 6,980 | 6,980 | 7,165 | 6,940 | 88,398 |
| August 12, 2025 | 7,295 | 7,235 | 7,235 | 7,355 | 7,235 | 8,965 |
| August 11, 2025 | 7,295 | 7,255 | 7,255 | 7,315 | 7,235 | 21,126 |
| August 08, 2025 | 7,430 | 7,310 | 7,310 | 7,450 | 7,290 | 19,314 |
| August 07, 2025 | 7,315 | 7,460 | 7,460 | 7,460 | 7,280 | 23,984 |
| August 06, 2025 | 7,250 | 7,305 | 7,305 | 7,305 | 7,210 | 13,147 |
| August 05, 2025 | 7,255 | 7,260 | 7,260 | 7,290 | 7,190 | 7,113 |
| August 04, 2025 | 7,065 | 7,220 | 7,220 | 7,285 | 7,065 | 14,380 |
| August 01, 2025 | 7,175 | 7,075 | 7,075 | 7,175 | 7,025 | 19,243 |
| July 31, 2025 | 7,245 | 7,245 | 7,245 | 7,285 | 7,215 | 8,066 |
| July 30, 2025 | 7,290 | 7,240 | 7,240 | 7,290 | 7,210 | 14,873 |
| July 29, 2025 | 7,235 | 7,310 | 7,310 | 7,310 | 7,145 | 13,698 |
| July 28, 2025 | 7,345 | 7,235 | 7,235 | 7,355 | 7,230 | 16,557 |
| July 25, 2025 | 7,285 | 7,345 | 7,345 | 7,370 | 7,285 | 17,213 |
| July 24, 2025 | 7,460 | 7,280 | 7,280 | 7,460 | 7,260 | 16,421 |
| July 23, 2025 | 7,525 | 7,415 | 7,415 | 7,525 | 7,310 | 39,164 |
| July 22, 2025 | 7,640 | 7,520 | 7,520 | 7,640 | 7,505 | 21,776 |
| July 21, 2025 | 7,570 | 7,595 | 7,595 | 7,635 | 7,570 | 7,677 |
| July 18, 2025 | 7,625 | 7,605 | 7,605 | 7,625 | 7,530 | 13,990 |
| July 17, 2025 | 7,580 | 7,580 | 7,580 | 7,600 | 7,455 | 19,491 |
| July 16, 2025 | 7,580 | 7,575 | 7,575 | 7,640 | 7,560 | 19,583 |
| July 15, 2025 | 7,685 | 7,620 | 7,620 | 7,705 | 7,605 | 17,500 |
| July 14, 2025 | 7,755 | 7,695 | 7,695 | 7,755 | 7,625 | 15,180 |
| July 11, 2025 | 7,730 | 7,750 | 7,750 | 7,800 | 7,695 | 32,443 |
| July 10, 2025 | 7,760 | 7,740 | 7,740 | 7,770 | 7,645 | 37,501 |
| July 09, 2025 | 7,725 | 7,735 | 7,735 | 7,805 | 7,665 | 24,900 |
| July 08, 2025 | 7,630 | 7,700 | 7,700 | 7,750 | 7,630 | 15,327 |
| July 07, 2025 | 7,715 | 7,620 | 7,620 | 7,715 | 7,605 | 13,989 |