6,420.00
-120(-1.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,540 | 6,420 | 6,420 | 6,550 | 6,410 | 42,129 |
| August 14, 2025 | 6,500 | 6,540 | 6,540 | 6,570 | 6,470 | 34,423 |
| August 13, 2025 | 6,520 | 6,500 | 6,500 | 6,560 | 6,480 | 35,635 |
| August 12, 2025 | 6,510 | 6,510 | 6,510 | 6,590 | 6,490 | 33,842 |
| August 11, 2025 | 6,550 | 6,530 | 6,530 | 6,710 | 6,480 | 24,966 |
| August 08, 2025 | 6,530 | 6,560 | 6,560 | 6,600 | 6,520 | 24,508 |
| August 07, 2025 | 6,670 | 6,530 | 6,530 | 6,670 | 6,490 | 28,306 |
| August 06, 2025 | 6,530 | 6,550 | 6,550 | 6,620 | 6,480 | 19,238 |
| August 05, 2025 | 6,470 | 6,530 | 6,530 | 6,590 | 6,470 | 30,055 |
| August 04, 2025 | 6,450 | 6,470 | 6,470 | 6,570 | 6,310 | 50,146 |
| August 01, 2025 | 6,700 | 6,450 | 6,450 | 6,700 | 6,410 | 134,849 |
| July 31, 2025 | 6,770 | 6,710 | 6,710 | 6,800 | 6,680 | 44,652 |
| July 30, 2025 | 6,920 | 6,770 | 6,770 | 7,040 | 6,690 | 192,754 |
| July 29, 2025 | 6,710 | 6,900 | 6,900 | 6,910 | 6,710 | 63,290 |
| July 28, 2025 | 6,780 | 6,700 | 6,700 | 6,780 | 6,640 | 65,787 |
| July 25, 2025 | 6,820 | 6,780 | 6,780 | 6,820 | 6,750 | 34,614 |
| July 24, 2025 | 6,890 | 6,800 | 6,800 | 6,950 | 6,780 | 58,190 |
| July 23, 2025 | 6,970 | 6,920 | 6,920 | 6,980 | 6,850 | 70,011 |
| July 22, 2025 | 7,000 | 6,920 | 6,920 | 7,030 | 6,880 | 48,969 |
| July 21, 2025 | 7,000 | 7,000 | 7,000 | 7,110 | 6,910 | 77,829 |
| July 18, 2025 | 7,060 | 7,000 | 7,000 | 7,070 | 6,950 | 54,442 |
| July 17, 2025 | 6,990 | 7,060 | 7,060 | 7,100 | 6,920 | 107,095 |
| July 16, 2025 | 6,990 | 6,930 | 6,930 | 6,990 | 6,860 | 45,508 |
| July 15, 2025 | 7,020 | 6,990 | 6,990 | 7,060 | 6,960 | 58,905 |
| July 14, 2025 | 6,910 | 7,010 | 7,010 | 7,020 | 6,890 | 64,197 |
| July 11, 2025 | 6,890 | 6,910 | 6,910 | 7,140 | 6,890 | 133,211 |
| July 10, 2025 | 6,830 | 6,890 | 6,890 | 6,950 | 6,830 | 89,927 |
| July 09, 2025 | 6,840 | 6,830 | 6,830 | 6,890 | 6,770 | 40,818 |
| July 08, 2025 | 6,810 | 6,820 | 6,820 | 6,890 | 6,740 | 29,748 |
| July 07, 2025 | 6,820 | 6,810 | 6,810 | 6,830 | 6,770 | 22,001 |
| July 04, 2025 | 6,930 | 6,820 | 6,820 | 6,930 | 6,800 | 60,986 |
| July 03, 2025 | 6,790 | 6,950 | 6,950 | 6,950 | 6,780 | 97,646 |
| July 02, 2025 | 6,800 | 6,780 | 6,780 | 6,800 | 6,670 | 55,485 |
| July 01, 2025 | 6,740 | 6,800 | 6,800 | 6,830 | 6,710 | 76,759 |
| June 30, 2025 | 6,650 | 6,740 | 6,740 | 6,770 | 6,640 | 45,355 |
| June 27, 2025 | 6,700 | 6,650 | 6,650 | 6,700 | 6,600 | 41,945 |
| June 26, 2025 | 6,830 | 6,700 | 6,700 | 6,830 | 6,600 | 56,448 |
| June 25, 2025 | 6,810 | 6,830 | 6,830 | 6,900 | 6,800 | 54,905 |
| June 24, 2025 | 6,710 | 6,800 | 6,800 | 6,810 | 6,710 | 66,451 |
| June 23, 2025 | 6,830 | 6,700 | 6,700 | 6,830 | 6,660 | 73,776 |
| June 20, 2025 | 6,880 | 6,850 | 6,850 | 6,880 | 6,800 | 60,783 |
| June 19, 2025 | 6,900 | 6,840 | 6,840 | 6,920 | 6,760 | 59,556 |
| June 18, 2025 | 6,630 | 6,870 | 6,870 | 6,920 | 6,540 | 125,262 |
| June 17, 2025 | 6,540 | 6,630 | 6,630 | 6,640 | 6,490 | 98,758 |
| June 16, 2025 | 6,530 | 6,540 | 6,540 | 6,700 | 6,500 | 124,479 |
| June 13, 2025 | 6,720 | 6,530 | 6,530 | 6,740 | 6,500 | 81,813 |
| June 12, 2025 | 6,880 | 6,700 | 6,700 | 6,900 | 6,640 | 222,548 |
| June 11, 2025 | 6,720 | 6,820 | 6,820 | 6,850 | 6,720 | 73,417 |
| June 10, 2025 | 6,670 | 6,720 | 6,720 | 6,730 | 6,610 | 100,093 |
| June 09, 2025 | 6,560 | 6,680 | 6,680 | 6,700 | 6,550 | 88,181 |
| June 05, 2025 | 6,530 | 6,550 | 6,550 | 6,600 | 6,500 | 40,115 |
| June 04, 2025 | 6,490 | 6,500 | 6,500 | 6,560 | 6,480 | 39,808 |
| June 02, 2025 | 6,600 | 6,490 | 6,490 | 6,600 | 6,480 | 62,493 |
| May 30, 2025 | 6,480 | 6,600 | 6,600 | 6,610 | 6,480 | 90,717 |
| May 29, 2025 | 6,460 | 6,480 | 6,480 | 6,490 | 6,420 | 70,342 |
| May 28, 2025 | 6,430 | 6,430 | 6,430 | 6,470 | 6,370 | 32,480 |
| May 27, 2025 | 6,400 | 6,410 | 6,410 | 6,500 | 6,330 | 67,560 |
| May 26, 2025 | 6,310 | 6,400 | 6,400 | 6,410 | 6,300 | 39,081 |
| May 23, 2025 | 6,480 | 6,370 | 6,370 | 6,480 | 6,360 | 37,692 |
| May 22, 2025 | 6,340 | 6,480 | 6,480 | 6,500 | 6,320 | 95,813 |