6,740.00
+60(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,680 | 6,740 | 6,740 | 6,740 | 6,620 | 18,857 |
| November 06, 2025 | 6,630 | 6,680 | 6,680 | 6,740 | 6,630 | 43,634 |
| November 05, 2025 | 6,660 | 6,650 | 6,650 | 6,700 | 6,510 | 62,657 |
| November 04, 2025 | 6,720 | 6,670 | 6,670 | 6,720 | 6,640 | 34,632 |
| November 03, 2025 | 6,710 | 6,670 | 6,670 | 6,710 | 6,630 | 39,616 |
| October 31, 2025 | 6,720 | 6,700 | 6,700 | 6,720 | 6,640 | 20,699 |
| October 30, 2025 | 6,710 | 6,700 | 6,700 | 6,730 | 6,670 | 31,489 |
| October 29, 2025 | 6,800 | 6,720 | 6,720 | 6,800 | 6,690 | 49,752 |
| October 28, 2025 | 6,850 | 6,800 | 6,800 | 6,860 | 6,780 | 45,854 |
| October 27, 2025 | 6,840 | 6,850 | 6,850 | 6,890 | 6,780 | 71,967 |
| October 24, 2025 | 6,930 | 6,850 | 6,850 | 6,930 | 6,810 | 27,749 |
| October 23, 2025 | 6,850 | 6,930 | 6,930 | 6,990 | 6,840 | 32,427 |
| October 22, 2025 | 6,910 | 6,930 | 6,930 | 6,930 | 6,840 | 34,304 |
| October 21, 2025 | 6,860 | 6,900 | 6,900 | 6,940 | 6,850 | 22,250 |
| October 20, 2025 | 6,810 | 6,890 | 6,890 | 6,890 | 6,700 | 34,894 |
| 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 |