7,060.00
+10(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,020 | 7,050 | 7,050 | 7,170 | 6,790 | 38,571 |
| September 05, 2025 | 6,960 | 7,040 | 7,040 | 7,050 | 6,950 | 16,334 |
| September 04, 2025 | 6,880 | 6,970 | 6,970 | 7,050 | 6,880 | 23,969 |
| September 03, 2025 | 6,870 | 6,900 | 6,900 | 6,940 | 6,820 | 21,730 |
| September 02, 2025 | 6,750 | 6,830 | 6,830 | 6,920 | 6,750 | 29,294 |
| September 01, 2025 | 6,730 | 6,760 | 6,760 | 6,810 | 6,720 | 53,721 |
| August 29, 2025 | 6,730 | 6,730 | 6,730 | 6,760 | 6,700 | 40,068 |
| August 28, 2025 | 6,790 | 6,720 | 6,720 | 6,810 | 6,720 | 41,533 |
| August 27, 2025 | 6,940 | 6,800 | 6,800 | 6,940 | 6,760 | 93,548 |
| August 26, 2025 | 6,890 | 6,920 | 6,920 | 7,000 | 6,840 | 39,755 |
| August 25, 2025 | 6,900 | 6,890 | 6,890 | 6,950 | 6,880 | 13,996 |
| August 22, 2025 | 6,890 | 6,880 | 6,880 | 6,950 | 6,850 | 19,178 |
| August 21, 2025 | 6,910 | 6,890 | 6,890 | 6,980 | 6,890 | 31,401 |
| August 20, 2025 | 6,900 | 6,910 | 6,910 | 6,950 | 6,760 | 46,351 |
| August 19, 2025 | 7,070 | 6,910 | 6,910 | 7,080 | 6,880 | 43,398 |
| August 18, 2025 | 7,110 | 7,000 | 7,000 | 7,150 | 6,980 | 93,572 |
| August 14, 2025 | 7,200 | 7,220 | 7,220 | 7,450 | 7,000 | 433,893 |
| August 13, 2025 | 7,190 | 7,140 | 7,140 | 7,190 | 7,080 | 53,719 |
| August 12, 2025 | 7,210 | 7,170 | 7,170 | 7,280 | 7,170 | 33,777 |
| August 11, 2025 | 7,260 | 7,230 | 7,230 | 7,320 | 7,200 | 68,782 |
| August 08, 2025 | 7,260 | 7,220 | 7,220 | 7,290 | 7,200 | 18,558 |
| August 07, 2025 | 7,180 | 7,250 | 7,250 | 7,300 | 7,160 | 17,547 |
| August 06, 2025 | 7,130 | 7,170 | 7,170 | 7,240 | 7,120 | 44,696 |
| August 05, 2025 | 7,170 | 7,140 | 7,140 | 7,230 | 7,140 | 13,258 |
| August 04, 2025 | 7,140 | 7,110 | 7,110 | 7,210 | 7,040 | 49,544 |
| August 01, 2025 | 7,270 | 7,090 | 7,090 | 7,270 | 7,050 | 42,269 |
| July 31, 2025 | 7,300 | 7,270 | 7,270 | 7,300 | 7,190 | 22,799 |
| July 30, 2025 | 7,190 | 7,250 | 7,250 | 7,310 | 7,160 | 31,007 |
| July 29, 2025 | 7,150 | 7,200 | 7,200 | 7,240 | 7,090 | 41,503 |
| July 28, 2025 | 7,290 | 7,230 | 7,230 | 7,320 | 7,160 | 57,686 |
| July 25, 2025 | 7,290 | 7,290 | 7,290 | 7,370 | 7,240 | 66,467 |
| July 24, 2025 | 7,260 | 7,290 | 7,290 | 7,380 | 7,230 | 41,414 |
| July 23, 2025 | 7,340 | 7,280 | 7,280 | 7,360 | 7,270 | 43,861 |
| July 22, 2025 | 7,410 | 7,320 | 7,320 | 7,460 | 7,270 | 74,445 |
| July 21, 2025 | 7,500 | 7,420 | 7,420 | 7,510 | 7,410 | 57,668 |
| July 18, 2025 | 7,600 | 7,430 | 7,430 | 7,650 | 7,390 | 129,598 |
| July 17, 2025 | 7,500 | 7,420 | 7,420 | 7,500 | 7,340 | 39,480 |
| July 16, 2025 | 7,410 | 7,450 | 7,450 | 7,520 | 7,320 | 75,982 |
| July 15, 2025 | 7,340 | 7,410 | 7,410 | 7,450 | 7,320 | 85,807 |
| July 14, 2025 | 7,340 | 7,340 | 7,340 | 7,430 | 7,300 | 88,068 |
| July 11, 2025 | 7,310 | 7,280 | 7,280 | 7,340 | 7,260 | 32,665 |
| July 10, 2025 | 7,270 | 7,300 | 7,300 | 7,300 | 7,210 | 40,190 |
| July 09, 2025 | 7,180 | 7,240 | 7,240 | 7,260 | 7,110 | 89,585 |
| July 08, 2025 | 7,050 | 7,150 | 7,150 | 7,180 | 7,020 | 51,513 |
| July 07, 2025 | 7,100 | 7,050 | 7,050 | 7,120 | 7,030 | 45,885 |
| July 04, 2025 | 7,140 | 7,080 | 7,080 | 7,210 | 7,010 | 48,309 |
| July 03, 2025 | 7,140 | 7,130 | 7,130 | 7,210 | 7,080 | 47,815 |
| July 02, 2025 | 7,110 | 7,110 | 7,110 | 7,180 | 6,990 | 50,082 |
| July 01, 2025 | 7,020 | 7,140 | 7,140 | 7,170 | 7,020 | 203,306 |
| June 30, 2025 | 6,950 | 7,010 | 7,010 | 7,070 | 6,950 | 37,802 |
| June 27, 2025 | 7,080 | 6,980 | 6,980 | 7,150 | 6,960 | 86,425 |
| June 26, 2025 | 7,200 | 7,080 | 7,080 | 7,210 | 6,970 | 92,891 |
| June 25, 2025 | 7,140 | 7,190 | 7,190 | 7,230 | 7,100 | 52,516 |
| June 24, 2025 | 7,100 | 7,140 | 7,140 | 7,190 | 7,060 | 70,878 |
| June 23, 2025 | 7,240 | 7,080 | 7,080 | 7,240 | 7,040 | 77,005 |
| June 20, 2025 | 7,230 | 7,240 | 7,240 | 7,330 | 7,180 | 61,255 |
| June 19, 2025 | 7,210 | 7,230 | 7,230 | 7,230 | 7,090 | 61,590 |
| June 18, 2025 | 7,200 | 7,200 | 7,200 | 7,240 | 7,140 | 41,536 |
| June 17, 2025 | 7,330 | 7,210 | 7,210 | 7,380 | 7,140 | 84,785 |
| June 16, 2025 | 7,200 | 7,320 | 7,320 | 7,360 | 7,180 | 86,828 |