6,210.00
-90(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 6,250 | 6,210 | 6,210 | 6,270 | 6,090 | 18,782 |
| October 20, 2025 | 6,150 | 6,300 | 6,300 | 6,300 | 6,070 | 21,876 |
| October 17, 2025 | 6,490 | 6,250 | 6,250 | 6,490 | 6,200 | 5,302 |
| October 16, 2025 | 6,320 | 6,410 | 6,410 | 6,490 | 6,300 | 5,115 |
| October 15, 2025 | 6,330 | 6,380 | 6,380 | 6,390 | 6,320 | 1,487 |
| October 14, 2025 | 6,370 | 6,300 | 6,300 | 6,470 | 6,200 | 3,912 |
| October 13, 2025 | 6,230 | 6,350 | 6,350 | 6,490 | 6,150 | 18,457 |
| October 10, 2025 | 6,520 | 6,300 | 6,300 | 6,520 | 6,270 | 8,877 |
| October 02, 2025 | 6,580 | 6,530 | 6,530 | 6,580 | 6,340 | 11,966 |
| October 01, 2025 | 6,540 | 6,470 | 6,470 | 6,540 | 6,320 | 6,965 |
| September 30, 2025 | 6,590 | 6,360 | 6,360 | 6,590 | 6,360 | 8,958 |
| September 29, 2025 | 6,320 | 6,490 | 6,490 | 6,600 | 6,310 | 10,987 |
| September 26, 2025 | 6,380 | 6,390 | 6,390 | 6,580 | 6,220 | 6,764 |
| September 25, 2025 | 6,510 | 6,410 | 6,410 | 6,540 | 6,380 | 5,385 |
| September 24, 2025 | 6,650 | 6,610 | 6,610 | 6,650 | 6,410 | 9,823 |
| September 23, 2025 | 6,570 | 6,670 | 6,670 | 6,670 | 6,470 | 11,006 |
| September 22, 2025 | 6,440 | 6,590 | 6,590 | 6,600 | 6,400 | 9,245 |
| September 19, 2025 | 6,800 | 6,500 | 6,500 | 6,800 | 6,460 | 17,188 |
| September 18, 2025 | 6,770 | 6,650 | 6,650 | 6,810 | 6,650 | 3,621 |
| September 17, 2025 | 6,640 | 6,780 | 6,780 | 6,790 | 6,420 | 16,495 |
| September 16, 2025 | 6,750 | 6,640 | 6,640 | 6,910 | 6,560 | 9,052 |
| September 15, 2025 | 6,590 | 6,750 | 6,750 | 6,850 | 6,580 | 11,412 |
| September 12, 2025 | 6,560 | 6,650 | 6,650 | 6,660 | 6,500 | 4,253 |
| September 11, 2025 | 6,550 | 6,560 | 6,560 | 6,620 | 6,550 | 7,461 |
| September 10, 2025 | 6,480 | 6,630 | 6,630 | 6,650 | 6,430 | 12,729 |
| September 09, 2025 | 6,560 | 6,530 | 6,530 | 6,840 | 6,450 | 11,461 |
| September 08, 2025 | 6,600 | 6,560 | 6,560 | 6,700 | 6,440 | 3,416 |
| September 05, 2025 | 6,400 | 6,520 | 6,520 | 6,550 | 6,400 | 9,317 |
| September 04, 2025 | 6,430 | 6,430 | 6,430 | 6,530 | 6,370 | 7,830 |
| September 03, 2025 | 6,500 | 6,460 | 6,460 | 6,530 | 6,410 | 4,199 |
| September 02, 2025 | 6,600 | 6,510 | 6,510 | 6,600 | 6,430 | 10,951 |
| September 01, 2025 | 6,410 | 6,600 | 6,600 | 6,670 | 6,400 | 7,884 |
| August 29, 2025 | 6,730 | 6,500 | 6,500 | 6,730 | 6,420 | 8,035 |
| August 28, 2025 | 6,260 | 6,590 | 6,590 | 6,740 | 6,200 | 30,218 |
| August 27, 2025 | 6,220 | 6,260 | 6,260 | 6,350 | 6,200 | 20,406 |
| August 26, 2025 | 6,300 | 6,220 | 6,220 | 6,300 | 6,210 | 3,545 |
| August 25, 2025 | 6,200 | 6,270 | 6,270 | 6,320 | 6,200 | 4,648 |
| August 22, 2025 | 6,300 | 6,200 | 6,200 | 6,330 | 6,170 | 4,820 |
| August 21, 2025 | 6,090 | 6,260 | 6,260 | 6,350 | 6,010 | 9,266 |
| August 20, 2025 | 6,160 | 6,090 | 6,090 | 6,280 | 5,920 | 12,745 |
| August 19, 2025 | 6,270 | 6,220 | 6,220 | 6,320 | 6,170 | 5,122 |
| August 18, 2025 | 6,400 | 6,270 | 6,270 | 6,400 | 6,220 | 3,628 |
| August 14, 2025 | 6,350 | 6,360 | 6,360 | 6,400 | 6,310 | 4,474 |
| August 13, 2025 | 6,510 | 6,350 | 6,350 | 6,550 | 6,330 | 10,304 |
| August 12, 2025 | 6,600 | 6,480 | 6,480 | 6,610 | 6,430 | 2,397 |
| August 11, 2025 | 6,620 | 6,500 | 6,500 | 6,620 | 6,480 | 12,479 |
| August 08, 2025 | 6,550 | 6,570 | 6,570 | 6,660 | 6,450 | 12,629 |
| August 07, 2025 | 6,580 | 6,540 | 6,540 | 6,670 | 6,510 | 7,186 |
| August 06, 2025 | 6,430 | 6,570 | 6,570 | 6,590 | 6,420 | 2,754 |
| August 05, 2025 | 6,500 | 6,510 | 6,510 | 6,660 | 6,460 | 12,204 |
| August 04, 2025 | 6,420 | 6,450 | 6,450 | 6,500 | 6,190 | 11,603 |
| August 01, 2025 | 6,600 | 6,370 | 6,370 | 6,740 | 6,170 | 36,024 |
| July 31, 2025 | 6,720 | 6,580 | 6,580 | 6,800 | 6,570 | 8,154 |
| July 30, 2025 | 6,600 | 6,690 | 6,690 | 6,720 | 6,540 | 9,796 |
| July 29, 2025 | 6,510 | 6,590 | 6,590 | 6,670 | 6,410 | 11,736 |
| July 28, 2025 | 6,730 | 6,560 | 6,560 | 6,730 | 6,510 | 19,984 |
| July 25, 2025 | 6,670 | 6,720 | 6,720 | 6,870 | 6,650 | 6,901 |
| July 24, 2025 | 7,030 | 6,730 | 6,730 | 7,040 | 6,720 | 22,457 |
| July 23, 2025 | 7,180 | 7,090 | 7,090 | 7,180 | 6,840 | 16,377 |
| July 22, 2025 | 7,020 | 7,180 | 7,180 | 7,180 | 6,960 | 23,646 |