6,580.00
-60(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 6,820 | 6,640 | 6,640 | 6,820 | 6,200 | 104,671 |
| October 29, 2025 | 6,750 | 6,750 | 6,750 | 6,820 | 6,700 | 27,942 |
| October 28, 2025 | 6,770 | 6,750 | 6,750 | 6,770 | 6,650 | 41,805 |
| October 27, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,750 | 20,430 |
| October 24, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,780 | 46,658 |
| October 23, 2025 | 6,860 | 6,880 | 6,880 | 6,890 | 6,780 | 17,334 |
| October 22, 2025 | 6,830 | 6,870 | 6,870 | 6,890 | 6,680 | 54,520 |
| October 21, 2025 | 6,830 | 6,790 | 6,790 | 6,860 | 6,750 | 12,688 |
| October 20, 2025 | 6,670 | 6,830 | 6,830 | 6,870 | 6,540 | 35,679 |
| October 17, 2025 | 6,780 | 6,690 | 6,690 | 6,800 | 6,530 | 27,135 |
| October 16, 2025 | 6,770 | 6,760 | 6,760 | 6,840 | 6,730 | 9,905 |
| October 15, 2025 | 6,720 | 6,730 | 6,730 | 6,770 | 6,670 | 13,176 |
| October 14, 2025 | 6,800 | 6,700 | 6,700 | 6,880 | 6,640 | 9,739 |
| October 13, 2025 | 6,710 | 6,750 | 6,750 | 6,860 | 6,700 | 19,908 |
| October 10, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,750 | 27,288 |
| October 02, 2025 | 6,990 | 6,940 | 6,940 | 7,050 | 6,930 | 12,625 |
| October 01, 2025 | 7,040 | 7,020 | 7,020 | 7,120 | 6,930 | 35,731 |
| September 30, 2025 | 7,020 | 7,090 | 7,090 | 7,110 | 7,020 | 5,410 |
| September 29, 2025 | 7,050 | 7,090 | 7,090 | 7,200 | 7,000 | 16,492 |
| September 26, 2025 | 7,090 | 7,050 | 7,050 | 7,130 | 6,940 | 43,857 |
| September 25, 2025 | 7,100 | 7,130 | 7,130 | 7,150 | 7,050 | 18,165 |
| September 24, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,040 | 35,914 |
| September 23, 2025 | 7,200 | 7,140 | 7,140 | 7,210 | 7,100 | 22,005 |
| September 22, 2025 | 7,120 | 7,240 | 7,240 | 7,240 | 7,100 | 19,931 |
| September 19, 2025 | 7,240 | 7,110 | 7,110 | 7,270 | 7,110 | 43,860 |
| September 18, 2025 | 7,220 | 7,240 | 7,240 | 7,300 | 7,170 | 17,473 |
| September 17, 2025 | 7,250 | 7,220 | 7,220 | 7,280 | 7,160 | 20,899 |
| September 16, 2025 | 7,270 | 7,320 | 7,320 | 7,340 | 7,220 | 15,951 |
| September 15, 2025 | 7,320 | 7,300 | 7,300 | 7,370 | 7,250 | 25,478 |
| September 12, 2025 | 7,350 | 7,270 | 7,270 | 7,380 | 7,250 | 12,000 |
| September 11, 2025 | 7,390 | 7,370 | 7,370 | 7,430 | 7,250 | 13,189 |
| September 10, 2025 | 7,340 | 7,390 | 7,390 | 7,390 | 7,250 | 10,960 |
| September 09, 2025 | 7,110 | 7,390 | 7,390 | 7,600 | 7,110 | 50,111 |
| September 08, 2025 | 7,070 | 7,170 | 7,170 | 7,170 | 7,050 | 11,961 |
| September 05, 2025 | 7,090 | 7,070 | 7,070 | 7,120 | 7,010 | 11,659 |
| September 04, 2025 | 7,030 | 7,100 | 7,100 | 7,100 | 7,010 | 9,521 |
| September 03, 2025 | 7,080 | 7,080 | 7,080 | 7,090 | 7,000 | 8,592 |
| September 02, 2025 | 7,060 | 7,130 | 7,130 | 7,130 | 6,910 | 42,642 |
| September 01, 2025 | 7,190 | 7,130 | 7,130 | 7,190 | 6,950 | 36,471 |
| August 29, 2025 | 7,190 | 7,200 | 7,200 | 7,200 | 7,120 | 11,642 |
| August 28, 2025 | 7,150 | 7,130 | 7,130 | 7,170 | 7,080 | 12,140 |
| August 27, 2025 | 7,110 | 7,130 | 7,130 | 7,160 | 7,080 | 10,941 |
| August 26, 2025 | 7,170 | 7,110 | 7,110 | 7,170 | 7,010 | 22,068 |
| August 25, 2025 | 7,150 | 7,160 | 7,160 | 7,220 | 7,110 | 8,125 |
| August 22, 2025 | 7,120 | 7,150 | 7,150 | 7,240 | 7,060 | 15,454 |
| August 21, 2025 | 7,120 | 7,110 | 7,110 | 7,190 | 7,070 | 26,116 |
| August 20, 2025 | 7,200 | 7,120 | 7,120 | 7,200 | 7,030 | 59,112 |
| August 19, 2025 | 7,300 | 7,200 | 7,200 | 7,420 | 7,200 | 11,207 |
| August 18, 2025 | 7,240 | 7,240 | 7,240 | 7,310 | 7,190 | 11,300 |
| August 14, 2025 | 7,260 | 7,250 | 7,250 | 7,320 | 7,160 | 23,096 |
| August 13, 2025 | 7,370 | 7,280 | 7,280 | 7,390 | 7,200 | 19,426 |
| August 12, 2025 | 7,320 | 7,290 | 7,290 | 7,460 | 7,290 | 27,978 |
| August 11, 2025 | 7,520 | 7,380 | 7,380 | 7,520 | 7,360 | 15,198 |
| August 08, 2025 | 7,480 | 7,470 | 7,470 | 7,560 | 7,420 | 12,487 |
| August 07, 2025 | 7,480 | 7,460 | 7,460 | 7,490 | 7,360 | 20,669 |
| August 06, 2025 | 7,410 | 7,370 | 7,370 | 7,440 | 7,300 | 40,233 |
| August 05, 2025 | 7,500 | 7,410 | 7,410 | 7,500 | 7,350 | 15,353 |
| August 04, 2025 | 7,250 | 7,420 | 7,420 | 7,420 | 7,200 | 34,742 |
| August 01, 2025 | 7,450 | 7,250 | 7,250 | 7,480 | 7,210 | 82,092 |
| July 31, 2025 | 7,540 | 7,450 | 7,450 | 7,550 | 7,440 | 14,910 |