7,015.00
+90(+1.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,940 | 7,015 | 7,015 | 7,025 | 6,940 | 16,415 |
| September 26, 2025 | 6,980 | 6,925 | 6,925 | 6,985 | 6,865 | 18,368 |
| September 25, 2025 | 7,090 | 7,035 | 7,035 | 7,125 | 7,015 | 6,077 |
| September 24, 2025 | 7,245 | 7,145 | 7,145 | 7,255 | 7,040 | 26,684 |
| September 23, 2025 | 7,305 | 7,260 | 7,260 | 7,305 | 7,190 | 10,411 |
| September 22, 2025 | 7,120 | 7,295 | 7,295 | 7,310 | 7,120 | 9,643 |
| September 19, 2025 | 7,090 | 7,110 | 7,110 | 7,135 | 7,060 | 9,746 |
| September 18, 2025 | 7,065 | 7,105 | 7,105 | 7,105 | 7,045 | 5,798 |
| September 17, 2025 | 7,055 | 7,020 | 7,020 | 7,075 | 6,990 | 23,899 |
| September 16, 2025 | 7,085 | 7,095 | 7,095 | 7,120 | 7,060 | 9,477 |
| September 15, 2025 | 7,045 | 7,080 | 7,080 | 7,095 | 7,020 | 428,356 |
| September 12, 2025 | 6,905 | 7,025 | 7,025 | 7,045 | 6,905 | 69,204 |
| September 11, 2025 | 6,900 | 6,895 | 6,895 | 6,935 | 6,860 | 44,032 |
| September 10, 2025 | 6,855 | 6,890 | 6,890 | 6,910 | 6,855 | 22,348 |
| September 09, 2025 | 6,805 | 6,840 | 6,840 | 6,850 | 6,765 | 10,641 |
| September 08, 2025 | 6,780 | 6,795 | 6,795 | 6,800 | 6,735 | 9,034 |
| September 05, 2025 | 6,695 | 6,730 | 6,730 | 6,735 | 6,675 | 21,376 |
| September 04, 2025 | 6,615 | 6,665 | 6,665 | 6,690 | 6,615 | 7,044 |
| September 03, 2025 | 6,575 | 6,605 | 6,605 | 6,605 | 6,520 | 3,493 |
| September 02, 2025 | 6,565 | 6,590 | 6,590 | 6,600 | 6,510 | 34,404 |
| September 01, 2025 | 6,595 | 6,540 | 6,540 | 6,625 | 6,500 | 35,822 |
| August 29, 2025 | 6,670 | 6,605 | 6,605 | 6,695 | 6,585 | 7,855 |
| August 28, 2025 | 6,655 | 6,640 | 6,640 | 6,665 | 6,610 | 1,825 |
| August 27, 2025 | 6,680 | 6,680 | 6,680 | 6,685 | 6,645 | 8,333 |
| August 26, 2025 | 6,610 | 6,695 | 6,695 | 6,695 | 6,600 | 9,609 |
| August 25, 2025 | 6,600 | 6,640 | 6,640 | 6,665 | 6,300 | 57,166 |
| August 22, 2025 | 6,500 | 6,525 | 6,525 | 6,550 | 6,460 | 10,378 |
| August 21, 2025 | 6,520 | 6,485 | 6,485 | 6,565 | 6,460 | 23,560 |
| August 20, 2025 | 6,575 | 6,515 | 6,515 | 6,575 | 6,420 | 33,263 |
| August 19, 2025 | 6,690 | 6,575 | 6,575 | 6,690 | 6,550 | 13,753 |
| August 18, 2025 | 6,770 | 6,720 | 6,720 | 6,810 | 6,655 | 19,536 |
| August 14, 2025 | 6,800 | 6,800 | 6,800 | 6,820 | 6,765 | 4,987 |
| August 13, 2025 | 6,765 | 6,785 | 6,785 | 6,785 | 6,690 | 14,374 |
| August 12, 2025 | 6,735 | 6,695 | 6,695 | 6,800 | 6,690 | 4,726 |
| August 11, 2025 | 6,670 | 6,715 | 6,715 | 6,735 | 6,640 | 7,032 |
| August 08, 2025 | 6,670 | 6,665 | 6,665 | 6,730 | 6,655 | 43,108 |
| August 07, 2025 | 6,670 | 6,670 | 6,670 | 6,690 | 6,625 | 4,352 |
| August 06, 2025 | 6,635 | 6,670 | 6,670 | 6,670 | 6,570 | 1,442 |
| August 05, 2025 | 6,540 | 6,620 | 6,620 | 6,660 | 6,540 | 7,794 |
| August 04, 2025 | 6,430 | 6,485 | 6,485 | 6,530 | 6,375 | 2,944 |
| August 01, 2025 | 6,575 | 6,375 | 6,375 | 6,575 | 6,375 | 11,206 |
| July 31, 2025 | 6,685 | 6,680 | 6,680 | 6,710 | 6,610 | 12,042 |
| July 30, 2025 | 6,690 | 6,670 | 6,670 | 6,742 | 6,665 | 6,924 |
| July 29, 2025 | 6,685 | 6,690 | 6,690 | 6,725 | 6,625 | 2,985 |
| July 28, 2025 | 6,730 | 6,695 | 6,695 | 6,750 | 6,640 | 11,918 |
| July 25, 2025 | 6,705 | 6,705 | 6,705 | 6,745 | 6,690 | 17,390 |
| July 24, 2025 | 6,760 | 6,735 | 6,735 | 6,810 | 6,715 | 13,552 |
| July 23, 2025 | 6,750 | 6,750 | 6,750 | 6,750 | 6,630 | 6,857 |
| July 22, 2025 | 6,845 | 6,720 | 6,720 | 6,880 | 6,670 | 7,539 |
| July 21, 2025 | 6,805 | 6,815 | 6,815 | 6,825 | 6,780 | 4,306 |
| July 18, 2025 | 6,785 | 6,825 | 6,825 | 6,845 | 6,765 | 7,094 |
| July 17, 2025 | 6,675 | 6,750 | 6,750 | 6,750 | 6,630 | 20,779 |
| July 16, 2025 | 6,610 | 6,640 | 6,640 | 6,670 | 6,585 | 10,563 |
| July 15, 2025 | 6,475 | 6,630 | 6,630 | 6,630 | 6,475 | 12,705 |
| July 14, 2025 | 6,505 | 6,490 | 6,490 | 6,510 | 6,430 | 4,858 |
| July 11, 2025 | 6,465 | 6,490 | 6,490 | 6,540 | 6,460 | 24,666 |
| July 10, 2025 | 6,385 | 6,465 | 6,465 | 6,465 | 6,385 | 8,259 |
| July 09, 2025 | 6,315 | 6,360 | 6,360 | 6,370 | 6,315 | 13,290 |
| July 08, 2025 | 6,285 | 6,325 | 6,325 | 6,325 | 6,250 | 6,663 |
| July 07, 2025 | 6,320 | 6,300 | 6,300 | 6,320 | 6,180 | 20,232 |