6,800.00
-30(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,810 | 6,800 | 6,800 | 6,850 | 6,750 | 44,051 |
| October 16, 2025 | 6,890 | 6,830 | 6,830 | 6,890 | 6,790 | 16,814 |
| October 15, 2025 | 6,770 | 6,850 | 6,850 | 6,900 | 6,740 | 25,449 |
| October 14, 2025 | 6,680 | 6,730 | 6,730 | 6,800 | 6,680 | 18,832 |
| October 13, 2025 | 6,730 | 6,680 | 6,680 | 6,790 | 6,630 | 28,388 |
| October 10, 2025 | 6,830 | 6,720 | 6,720 | 6,830 | 6,700 | 62,071 |
| October 02, 2025 | 6,800 | 6,800 | 6,800 | 6,890 | 6,770 | 39,715 |
| October 01, 2025 | 6,790 | 6,760 | 6,760 | 6,830 | 6,750 | 17,795 |
| September 30, 2025 | 6,840 | 6,790 | 6,790 | 6,850 | 6,790 | 11,766 |
| September 29, 2025 | 6,830 | 6,850 | 6,850 | 6,890 | 6,830 | 9,083 |
| September 26, 2025 | 6,920 | 6,880 | 6,880 | 6,920 | 6,780 | 49,875 |
| September 25, 2025 | 6,940 | 6,920 | 6,920 | 6,980 | 6,910 | 22,403 |
| September 24, 2025 | 6,990 | 6,940 | 6,940 | 7,010 | 6,940 | 45,968 |
| September 23, 2025 | 6,950 | 7,010 | 7,010 | 7,030 | 6,940 | 49,285 |
| September 22, 2025 | 7,010 | 6,950 | 6,950 | 7,010 | 6,930 | 19,266 |
| September 19, 2025 | 6,970 | 6,950 | 6,950 | 7,150 | 6,950 | 56,039 |
| September 18, 2025 | 7,000 | 7,000 | 7,000 | 7,070 | 6,970 | 29,774 |
| September 17, 2025 | 7,100 | 6,990 | 6,990 | 7,100 | 6,940 | 35,478 |
| September 16, 2025 | 7,070 | 7,030 | 7,030 | 7,080 | 7,020 | 15,115 |
| September 15, 2025 | 7,010 | 7,050 | 7,050 | 7,110 | 7,000 | 20,620 |
| September 12, 2025 | 7,100 | 7,050 | 7,050 | 7,130 | 7,030 | 32,598 |
| September 11, 2025 | 7,060 | 7,100 | 7,100 | 7,130 | 7,060 | 20,167 |
| September 10, 2025 | 7,110 | 7,090 | 7,090 | 7,150 | 7,000 | 43,655 |
| September 09, 2025 | 7,040 | 7,110 | 7,110 | 7,110 | 6,960 | 14,793 |
| 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 |