7,960.00
+80(+1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,930 | 7,960 | 7,960 | 7,970 | 7,925 | 674,037 |
| October 16, 2025 | 7,870 | 7,880 | 7,880 | 7,885 | 7,860 | 200,279 |
| October 15, 2025 | 7,865 | 7,885 | 7,885 | 7,890 | 7,860 | 185,008 |
| October 14, 2025 | 7,845 | 7,870 | 7,870 | 7,870 | 7,825 | 412,710 |
| October 13, 2025 | 7,830 | 7,805 | 7,805 | 7,845 | 7,805 | 415,546 |
| October 10, 2025 | 7,745 | 7,755 | 7,755 | 7,755 | 7,730 | 216,146 |
| October 02, 2025 | 7,745 | 7,750 | 7,750 | 7,760 | 7,725 | 220,583 |
| October 01, 2025 | 7,715 | 7,700 | 7,700 | 7,725 | 7,700 | 146,168 |
| September 30, 2025 | 7,755 | 7,770 | 7,770 | 7,770 | 7,740 | 152,954 |
| September 29, 2025 | 7,700 | 7,730 | 7,730 | 7,730 | 7,700 | 51,858 |
| September 26, 2025 | 7,705 | 7,685 | 7,685 | 7,705 | 7,670 | 212,151 |
| September 25, 2025 | 7,710 | 7,705 | 7,705 | 7,720 | 7,700 | 80,245 |
| September 24, 2025 | 7,735 | 7,735 | 7,735 | 7,745 | 7,725 | 103,760 |
| September 23, 2025 | 7,690 | 7,705 | 7,705 | 7,705 | 7,680 | 279,774 |
| September 22, 2025 | 7,695 | 7,705 | 7,705 | 7,705 | 7,675 | 279,771 |
| September 19, 2025 | 7,730 | 7,700 | 7,700 | 7,735 | 7,700 | 175,007 |
| September 18, 2025 | 7,780 | 7,825 | 7,825 | 7,825 | 7,780 | 307,947 |
| September 17, 2025 | 7,825 | 7,825 | 7,825 | 7,840 | 7,820 | 225,585 |
| September 16, 2025 | 7,815 | 7,820 | 7,820 | 7,825 | 7,805 | 322,221 |
| September 15, 2025 | 7,775 | 7,775 | 7,775 | 7,780 | 7,760 | 451,598 |
| September 12, 2025 | 7,800 | 7,810 | 7,810 | 7,815 | 7,795 | 352,713 |
| September 11, 2025 | 7,755 | 7,750 | 7,750 | 7,760 | 7,740 | 137,787 |
| September 10, 2025 | 7,720 | 7,725 | 7,725 | 7,730 | 7,710 | 229,697 |
| September 09, 2025 | 7,770 | 7,760 | 7,760 | 7,775 | 7,755 | 1.14M |
| September 08, 2025 | 7,660 | 7,670 | 7,670 | 7,685 | 7,660 | 439,316 |
| September 05, 2025 | 7,575 | 7,585 | 7,585 | 7,585 | 7,565 | 110,266 |
| September 04, 2025 | 7,510 | 7,510 | 7,510 | 7,525 | 7,495 | 133,223 |
| September 03, 2025 | 7,435 | 7,400 | 7,400 | 7,435 | 7,395 | 101,002 |
| September 02, 2025 | 7,440 | 7,445 | 7,445 | 7,460 | 7,430 | 86,703 |
| September 01, 2025 | 7,460 | 7,455 | 7,455 | 7,470 | 7,450 | 61,779 |
| August 29, 2025 | 7,535 | 7,525 | 7,525 | 7,540 | 7,515 | 59,472 |
| August 28, 2025 | 7,490 | 7,500 | 7,500 | 7,515 | 7,485 | 410,792 |
| August 27, 2025 | 7,480 | 7,475 | 7,475 | 7,485 | 7,470 | 92,545 |
| August 26, 2025 | 7,525 | 7,475 | 7,475 | 7,525 | 7,460 | 140,691 |
| August 25, 2025 | 7,530 | 7,525 | 7,525 | 7,530 | 7,510 | 190,305 |
| August 22, 2025 | 7,490 | 7,485 | 7,485 | 7,500 | 7,480 | 167,395 |
| August 21, 2025 | 7,505 | 7,515 | 7,515 | 7,515 | 7,500 | 119,924 |
| August 20, 2025 | 7,500 | 7,495 | 7,495 | 7,505 | 7,480 | 146,747 |
| August 19, 2025 | 7,470 | 7,460 | 7,460 | 7,480 | 7,460 | 162,775 |
| August 18, 2025 | 7,480 | 7,495 | 7,495 | 7,505 | 7,475 | 177,219 |
| August 14, 2025 | 7,585 | 7,600 | 7,600 | 7,610 | 7,585 | 474,144 |
| August 13, 2025 | 7,530 | 7,540 | 7,540 | 7,545 | 7,515 | 71,709 |
| August 12, 2025 | 7,550 | 7,560 | 7,560 | 7,570 | 7,545 | 63,821 |
| August 11, 2025 | 7,565 | 7,585 | 7,585 | 7,585 | 7,560 | 260,674 |
| August 08, 2025 | 7,595 | 7,595 | 7,595 | 7,610 | 7,575 | 154,295 |
| August 07, 2025 | 7,605 | 7,600 | 7,600 | 7,605 | 7,565 | 530,218 |
| August 06, 2025 | 7,635 | 7,625 | 7,625 | 7,640 | 7,615 | 86,796 |
| August 05, 2025 | 7,630 | 7,625 | 7,625 | 7,640 | 7,605 | 303,379 |
| August 04, 2025 | 7,580 | 7,560 | 7,560 | 7,590 | 7,540 | 238,546 |
| August 01, 2025 | 7,495 | 7,480 | 7,480 | 7,500 | 7,475 | 179,013 |
| July 31, 2025 | 7,505 | 7,540 | 7,540 | 7,540 | 7,500 | 99,754 |
| July 30, 2025 | 7,530 | 7,535 | 7,535 | 7,545 | 7,530 | 232,786 |
| July 29, 2025 | 7,420 | 7,425 | 7,425 | 7,435 | 7,420 | 75,418 |
| July 28, 2025 | 7,440 | 7,440 | 7,440 | 7,460 | 7,430 | 249,654 |
| July 25, 2025 | 7,445 | 7,440 | 7,440 | 7,455 | 7,430 | 70,655 |
| July 24, 2025 | 7,430 | 7,425 | 7,425 | 7,440 | 7,415 | 97,325 |
| July 23, 2025 | 7,450 | 7,430 | 7,430 | 7,455 | 7,415 | 104,211 |
| July 22, 2025 | 7,435 | 7,425 | 7,425 | 7,445 | 7,420 | 202,149 |
| July 21, 2025 | 7,375 | 7,405 | 7,405 | 7,405 | 7,365 | 136,989 |
| July 18, 2025 | 7,355 | 7,375 | 7,375 | 7,385 | 7,355 | 173,582 |