6,870.00
-80(-1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,950 | 6,870 | 6,870 | 6,950 | 6,790 | 83,017 |
| August 14, 2025 | 6,800 | 6,950 | 6,950 | 7,070 | 6,770 | 164,961 |
| August 13, 2025 | 6,820 | 6,820 | 6,820 | 6,830 | 6,710 | 29,494 |
| August 12, 2025 | 6,820 | 6,820 | 6,820 | 6,850 | 6,760 | 38,639 |
| August 11, 2025 | 6,780 | 6,840 | 6,840 | 6,860 | 6,750 | 85,422 |
| August 08, 2025 | 6,690 | 6,760 | 6,760 | 6,780 | 6,670 | 53,171 |
| August 07, 2025 | 6,700 | 6,610 | 6,610 | 6,710 | 6,600 | 21,931 |
| August 06, 2025 | 6,580 | 6,610 | 6,610 | 6,660 | 6,580 | 20,229 |
| August 05, 2025 | 6,610 | 6,580 | 6,580 | 6,680 | 6,560 | 17,716 |
| August 04, 2025 | 6,570 | 6,580 | 6,580 | 6,600 | 6,480 | 16,010 |
| August 01, 2025 | 6,730 | 6,570 | 6,570 | 6,730 | 6,480 | 53,304 |
| July 31, 2025 | 6,700 | 6,680 | 6,680 | 6,710 | 6,610 | 26,017 |
| July 30, 2025 | 6,630 | 6,630 | 6,630 | 6,670 | 6,560 | 23,488 |
| July 29, 2025 | 6,590 | 6,620 | 6,620 | 6,680 | 6,520 | 36,769 |
| July 28, 2025 | 6,680 | 6,590 | 6,590 | 6,680 | 6,550 | 57,829 |
| July 25, 2025 | 6,690 | 6,680 | 6,680 | 6,710 | 6,650 | 26,950 |
| July 24, 2025 | 6,760 | 6,710 | 6,710 | 6,790 | 6,690 | 38,868 |
| July 23, 2025 | 6,770 | 6,730 | 6,730 | 6,770 | 6,690 | 18,308 |
| July 22, 2025 | 6,800 | 6,770 | 6,770 | 6,800 | 6,700 | 27,532 |
| July 21, 2025 | 6,770 | 6,800 | 6,800 | 6,810 | 6,760 | 24,555 |
| July 18, 2025 | 6,730 | 6,750 | 6,750 | 6,750 | 6,690 | 20,548 |
| July 17, 2025 | 6,750 | 6,730 | 6,730 | 6,750 | 6,680 | 27,384 |
| July 16, 2025 | 6,800 | 6,750 | 6,750 | 6,800 | 6,720 | 18,667 |
| July 15, 2025 | 6,800 | 6,780 | 6,780 | 6,800 | 6,730 | 27,765 |
| July 14, 2025 | 6,800 | 6,780 | 6,780 | 6,800 | 6,740 | 26,047 |
| July 11, 2025 | 6,730 | 6,780 | 6,780 | 6,800 | 6,730 | 38,660 |
| July 10, 2025 | 6,790 | 6,780 | 6,780 | 6,810 | 6,740 | 33,238 |
| July 09, 2025 | 6,700 | 6,790 | 6,790 | 6,800 | 6,700 | 30,868 |
| July 08, 2025 | 6,730 | 6,740 | 6,740 | 6,740 | 6,660 | 15,635 |
| July 07, 2025 | 6,700 | 6,700 | 6,700 | 6,720 | 6,650 | 15,057 |
| July 04, 2025 | 6,740 | 6,700 | 6,700 | 6,750 | 6,670 | 20,687 |
| July 03, 2025 | 6,750 | 6,740 | 6,740 | 6,750 | 6,670 | 21,771 |
| July 02, 2025 | 6,730 | 6,720 | 6,720 | 6,730 | 6,620 | 29,171 |
| July 01, 2025 | 6,750 | 6,730 | 6,730 | 6,760 | 6,660 | 25,813 |
| June 30, 2025 | 6,650 | 6,720 | 6,720 | 6,730 | 6,650 | 15,537 |
| June 27, 2025 | 6,730 | 6,650 | 6,650 | 6,770 | 6,640 | 17,998 |
| June 26, 2025 | 6,850 | 6,670 | 6,670 | 6,850 | 6,670 | 68,532 |
| June 25, 2025 | 6,890 | 6,850 | 6,850 | 6,890 | 6,750 | 49,253 |
| June 24, 2025 | 6,760 | 6,840 | 6,840 | 6,870 | 6,760 | 72,689 |
| June 23, 2025 | 6,790 | 6,690 | 6,690 | 6,790 | 6,680 | 51,411 |
| June 20, 2025 | 6,900 | 6,840 | 6,840 | 6,900 | 6,790 | 46,571 |
| June 19, 2025 | 6,800 | 6,890 | 6,890 | 6,940 | 6,740 | 109,067 |
| June 18, 2025 | 6,840 | 6,800 | 6,800 | 6,840 | 6,740 | 33,102 |
| June 17, 2025 | 6,980 | 6,830 | 6,830 | 6,980 | 6,730 | 54,282 |
| June 16, 2025 | 6,720 | 6,840 | 6,840 | 6,940 | 6,720 | 73,566 |
| June 13, 2025 | 6,930 | 6,840 | 6,840 | 7,000 | 6,750 | 108,841 |
| June 12, 2025 | 6,850 | 6,910 | 6,910 | 7,000 | 6,840 | 273,915 |
| June 11, 2025 | 6,750 | 6,720 | 6,720 | 6,910 | 6,700 | 155,401 |
| June 10, 2025 | 6,720 | 6,750 | 6,750 | 6,770 | 6,680 | 55,918 |
| June 09, 2025 | 6,740 | 6,740 | 6,740 | 6,790 | 6,700 | 55,196 |
| June 05, 2025 | 6,600 | 6,740 | 6,740 | 6,760 | 6,600 | 113,697 |
| June 04, 2025 | 6,610 | 6,590 | 6,590 | 6,780 | 6,560 | 83,792 |
| June 02, 2025 | 6,600 | 6,610 | 6,610 | 6,680 | 6,580 | 21,613 |
| May 30, 2025 | 6,640 | 6,600 | 6,600 | 6,640 | 6,540 | 27,615 |
| May 29, 2025 | 6,550 | 6,640 | 6,640 | 6,650 | 6,550 | 28,975 |
| May 28, 2025 | 6,570 | 6,570 | 6,570 | 6,590 | 6,540 | 15,960 |
| May 27, 2025 | 6,540 | 6,570 | 6,570 | 6,580 | 6,490 | 13,783 |
| May 26, 2025 | 6,490 | 6,540 | 6,540 | 6,570 | 6,490 | 13,708 |
| May 23, 2025 | 6,470 | 6,490 | 6,490 | 6,550 | 6,450 | 21,294 |
| May 22, 2025 | 6,500 | 6,470 | 6,470 | 6,570 | 6,460 | 16,380 |