7,795.00
-100(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,885 | 7,795 | 7,795 | 7,890 | 7,755 | 2.03M |
| September 25, 2025 | 8,020 | 7,895 | 7,895 | 8,040 | 7,880 | 1.9M |
| September 24, 2025 | 8,220 | 8,020 | 8,020 | 8,235 | 7,905 | 2.53M |
| September 23, 2025 | 8,110 | 8,195 | 8,195 | 8,225 | 8,010 | 3.48M |
| September 22, 2025 | 8,080 | 8,125 | 8,125 | 8,155 | 8,010 | 2.87M |
| September 19, 2025 | 7,900 | 7,940 | 7,940 | 7,995 | 7,860 | 1.42M |
| September 18, 2025 | 7,975 | 7,915 | 7,915 | 7,990 | 7,875 | 2.16M |
| September 17, 2025 | 8,050 | 7,905 | 7,905 | 8,055 | 7,895 | 1.25M |
| September 16, 2025 | 8,090 | 8,035 | 8,035 | 8,095 | 8,020 | 1.05M |
| September 15, 2025 | 8,150 | 8,090 | 8,090 | 8,150 | 8,030 | 1.12M |
| September 12, 2025 | 8,105 | 8,120 | 8,120 | 8,140 | 8,045 | 1.31M |
| September 11, 2025 | 8,080 | 8,055 | 8,055 | 8,140 | 8,010 | 1.23M |
| September 10, 2025 | 8,080 | 8,075 | 8,075 | 8,140 | 8,035 | 1.19M |
| September 09, 2025 | 8,120 | 8,025 | 8,025 | 8,120 | 7,935 | 1.08M |
| September 08, 2025 | 8,165 | 8,045 | 8,045 | 8,165 | 8,030 | 1.75M |
| September 05, 2025 | 7,955 | 8,045 | 8,045 | 8,055 | 7,910 | 878,997 |
| September 04, 2025 | 7,925 | 7,945 | 7,945 | 7,980 | 7,880 | 1.28M |
| September 03, 2025 | 7,835 | 7,920 | 7,920 | 7,945 | 7,830 | 1.14M |
| September 02, 2025 | 7,845 | 7,870 | 7,870 | 7,900 | 7,780 | 1.1M |
| September 01, 2025 | 7,735 | 7,790 | 7,790 | 7,910 | 7,735 | 1.53M |
| August 29, 2025 | 7,775 | 7,710 | 7,710 | 7,832 | 7,665 | 992,255 |
| August 28, 2025 | 7,700 | 7,700 | 7,700 | 7,745 | 7,665 | 819,131 |
| August 27, 2025 | 7,840 | 7,720 | 7,720 | 7,840 | 7,700 | 1.37M |
| August 26, 2025 | 7,770 | 7,840 | 7,840 | 7,875 | 7,725 | 1.33M |
| August 25, 2025 | 7,820 | 7,805 | 7,805 | 7,885 | 7,785 | 1.67M |
| August 22, 2025 | 7,610 | 7,715 | 7,715 | 7,790 | 7,605 | 1.73M |
| August 21, 2025 | 7,700 | 7,605 | 7,605 | 7,705 | 7,575 | 1.49M |
| August 20, 2025 | 7,670 | 7,680 | 7,680 | 7,680 | 7,575 | 1.16M |
| August 19, 2025 | 7,830 | 7,720 | 7,720 | 7,855 | 7,685 | 1.36M |
| August 18, 2025 | 7,900 | 7,825 | 7,825 | 7,965 | 7,800 | 1.24M |
| August 14, 2025 | 7,935 | 7,875 | 7,875 | 7,940 | 7,840 | 1.23M |
| August 13, 2025 | 7,865 | 7,925 | 7,925 | 7,925 | 7,795 | 897,579 |
| August 12, 2025 | 7,855 | 7,760 | 7,760 | 7,910 | 7,760 | 1.08M |
| August 11, 2025 | 7,805 | 7,780 | 7,780 | 7,825 | 7,705 | 937,547 |
| August 08, 2025 | 7,825 | 7,810 | 7,810 | 7,885 | 7,790 | 810,735 |
| August 07, 2025 | 7,950 | 7,820 | 7,820 | 7,950 | 7,805 | 1.13M |
| August 06, 2025 | 7,890 | 7,960 | 7,960 | 8,005 | 7,880 | 1.39M |
| August 05, 2025 | 7,995 | 8,015 | 8,015 | 8,090 | 7,935 | 2.23M |
| August 04, 2025 | 7,745 | 7,860 | 7,860 | 7,895 | 7,700 | 1.17M |
| August 01, 2025 | 7,920 | 7,700 | 7,700 | 7,950 | 7,700 | 2.39M |
| July 31, 2025 | 8,170 | 8,080 | 8,080 | 8,185 | 7,977 | 1.76M |
| July 30, 2025 | 8,180 | 8,170 | 8,170 | 8,265 | 8,150 | 1.09M |
| July 29, 2025 | 8,110 | 8,175 | 8,175 | 8,185 | 8,020 | 1.51M |
| July 28, 2025 | 8,215 | 8,105 | 8,105 | 8,260 | 8,105 | 1.22M |
| July 25, 2025 | 8,320 | 8,180 | 8,180 | 8,320 | 8,160 | 1.71M |
| July 24, 2025 | 8,365 | 8,350 | 8,350 | 8,530 | 8,340 | 2.7M |
| July 23, 2025 | 8,360 | 8,320 | 8,320 | 8,390 | 8,255 | 1.85M |
| July 22, 2025 | 8,355 | 8,280 | 8,280 | 8,455 | 8,210 | 2.36M |
| July 21, 2025 | 8,445 | 8,305 | 8,305 | 8,500 | 8,275 | 1.14M |
| July 18, 2025 | 8,530 | 8,420 | 8,420 | 8,575 | 8,350 | 2.18M |
| July 17, 2025 | 8,250 | 8,435 | 8,435 | 8,470 | 8,215 | 2.38M |
| July 16, 2025 | 8,075 | 8,200 | 8,200 | 8,245 | 8,020 | 1.05M |
| July 15, 2025 | 8,000 | 8,120 | 8,120 | 8,125 | 7,960 | 1.43M |
| July 14, 2025 | 8,035 | 7,990 | 7,990 | 8,075 | 7,930 | 1.28M |
| July 11, 2025 | 8,080 | 8,035 | 8,035 | 8,160 | 7,990 | 2.03M |
| July 10, 2025 | 7,825 | 8,100 | 8,100 | 8,135 | 7,785 | 2.69M |
| July 09, 2025 | 7,695 | 7,745 | 7,745 | 7,755 | 7,635 | 771,283 |
| July 08, 2025 | 7,750 | 7,720 | 7,720 | 7,760 | 7,615 | 1.01M |
| July 07, 2025 | 7,550 | 7,775 | 7,775 | 7,785 | 7,505 | 1.6M |
| July 04, 2025 | 7,645 | 7,590 | 7,590 | 7,685 | 7,520 | 1.52M |