6,190.00
-40(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,230 | 6,190 | 6,190 | 6,330 | 6,180 | 42,106 |
| October 16, 2025 | 6,250 | 6,230 | 6,230 | 6,290 | 6,220 | 38,346 |
| October 15, 2025 | 6,140 | 6,220 | 6,220 | 6,240 | 6,140 | 30,617 |
| October 14, 2025 | 6,270 | 6,140 | 6,140 | 6,310 | 6,100 | 86,961 |
| October 13, 2025 | 6,350 | 6,250 | 6,250 | 6,350 | 6,220 | 62,644 |
| October 10, 2025 | 6,380 | 6,360 | 6,360 | 6,410 | 6,320 | 42,064 |
| October 02, 2025 | 6,370 | 6,370 | 6,370 | 6,410 | 6,350 | 20,059 |
| October 01, 2025 | 6,370 | 6,360 | 6,360 | 6,420 | 6,290 | 41,276 |
| September 30, 2025 | 6,430 | 6,360 | 6,360 | 6,470 | 6,350 | 36,948 |
| September 29, 2025 | 6,350 | 6,420 | 6,420 | 6,430 | 6,340 | 58,808 |
| September 26, 2025 | 6,360 | 6,350 | 6,350 | 6,430 | 6,310 | 58,244 |
| September 25, 2025 | 6,430 | 6,410 | 6,410 | 6,440 | 6,340 | 27,479 |
| September 24, 2025 | 6,430 | 6,420 | 6,420 | 6,430 | 6,350 | 56,371 |
| September 23, 2025 | 6,340 | 6,430 | 6,430 | 6,430 | 6,330 | 97,846 |
| September 22, 2025 | 6,360 | 6,320 | 6,320 | 6,370 | 6,290 | 125,836 |
| September 19, 2025 | 6,410 | 6,370 | 6,370 | 6,450 | 6,320 | 65,565 |
| September 18, 2025 | 6,390 | 6,390 | 6,390 | 6,450 | 6,350 | 39,366 |
| September 17, 2025 | 6,500 | 6,370 | 6,370 | 6,500 | 6,330 | 108,814 |
| September 16, 2025 | 6,420 | 6,380 | 6,380 | 6,450 | 6,360 | 41,710 |
| September 15, 2025 | 6,410 | 6,420 | 6,420 | 6,460 | 6,370 | 64,758 |
| September 12, 2025 | 6,400 | 6,410 | 6,410 | 6,470 | 6,360 | 63,303 |
| September 11, 2025 | 6,430 | 6,390 | 6,390 | 6,470 | 6,390 | 30,802 |
| September 10, 2025 | 6,400 | 6,420 | 6,420 | 6,450 | 6,390 | 36,113 |
| September 09, 2025 | 6,360 | 6,390 | 6,390 | 6,430 | 6,330 | 27,482 |
| September 08, 2025 | 6,440 | 6,390 | 6,390 | 6,440 | 6,370 | 38,915 |
| September 05, 2025 | 6,440 | 6,370 | 6,370 | 6,480 | 6,360 | 29,730 |
| September 04, 2025 | 6,320 | 6,440 | 6,440 | 6,470 | 6,320 | 59,159 |
| September 03, 2025 | 6,270 | 6,320 | 6,320 | 6,350 | 6,250 | 27,800 |
| September 02, 2025 | 6,120 | 6,250 | 6,250 | 6,250 | 6,120 | 36,096 |
| September 01, 2025 | 6,230 | 6,170 | 6,170 | 6,240 | 6,130 | 35,496 |
| August 29, 2025 | 6,310 | 6,230 | 6,230 | 6,360 | 6,210 | 56,488 |
| August 28, 2025 | 6,320 | 6,310 | 6,310 | 6,390 | 6,290 | 28,597 |
| August 27, 2025 | 6,240 | 6,320 | 6,320 | 6,410 | 6,230 | 55,274 |
| August 26, 2025 | 6,390 | 6,240 | 6,240 | 6,390 | 6,220 | 38,747 |
| August 25, 2025 | 6,330 | 6,300 | 6,300 | 6,390 | 6,280 | 45,700 |
| August 22, 2025 | 6,320 | 6,330 | 6,330 | 6,430 | 6,320 | 36,653 |
| August 21, 2025 | 6,340 | 6,310 | 6,310 | 6,400 | 6,310 | 29,428 |
| August 20, 2025 | 6,300 | 6,340 | 6,340 | 6,380 | 6,230 | 42,609 |
| August 19, 2025 | 6,400 | 6,380 | 6,380 | 6,440 | 6,350 | 26,931 |
| 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 |