6,190.00
+160(+2.65%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 6,000 | 6,190 | 6,190 | 6,220 | 5,950 | 198,197 |
September 05, 2025 | 5,810 | 6,030 | 6,030 | 6,030 | 5,810 | 208,033 |
September 04, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,770 | 20,964 |
September 03, 2025 | 5,770 | 5,820 | 5,820 | 5,850 | 5,760 | 15,954 |
September 02, 2025 | 5,790 | 5,760 | 5,760 | 5,880 | 5,730 | 60,986 |
September 01, 2025 | 5,860 | 5,790 | 5,790 | 5,860 | 5,760 | 61,947 |
August 29, 2025 | 5,880 | 5,860 | 5,860 | 5,890 | 5,780 | 66,403 |
August 28, 2025 | 5,840 | 5,810 | 5,810 | 5,890 | 5,780 | 82,461 |
August 27, 2025 | 5,820 | 5,840 | 5,840 | 5,880 | 5,740 | 73,552 |
August 26, 2025 | 5,830 | 5,820 | 5,820 | 5,890 | 5,790 | 25,389 |
August 25, 2025 | 5,850 | 5,830 | 5,830 | 5,890 | 5,810 | 22,052 |
August 22, 2025 | 5,890 | 5,820 | 5,820 | 5,940 | 5,800 | 32,411 |
August 21, 2025 | 5,850 | 5,860 | 5,860 | 5,970 | 5,840 | 53,440 |
August 20, 2025 | 5,700 | 5,850 | 5,850 | 5,880 | 5,660 | 90,774 |
August 19, 2025 | 5,730 | 5,750 | 5,750 | 5,790 | 5,700 | 66,962 |
August 18, 2025 | 5,810 | 5,670 | 5,670 | 5,810 | 5,660 | 67,051 |
August 14, 2025 | 5,840 | 5,750 | 5,750 | 5,880 | 5,730 | 65,906 |
August 13, 2025 | 5,850 | 5,830 | 5,830 | 5,900 | 5,800 | 47,756 |
August 12, 2025 | 5,890 | 5,830 | 5,830 | 5,890 | 5,810 | 32,952 |
August 11, 2025 | 5,880 | 5,820 | 5,820 | 5,950 | 5,810 | 55,329 |
August 08, 2025 | 5,850 | 5,890 | 5,890 | 5,980 | 5,840 | 52,188 |
August 07, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,840 | 112,531 |
August 06, 2025 | 5,810 | 5,930 | 5,930 | 5,960 | 5,800 | 105,492 |
August 05, 2025 | 5,810 | 5,870 | 5,870 | 5,930 | 5,810 | 74,137 |
August 04, 2025 | 5,700 | 5,860 | 5,860 | 5,880 | 5,620 | 122,259 |
August 01, 2025 | 6,000 | 5,700 | 5,700 | 6,000 | 5,700 | 170,311 |
July 31, 2025 | 6,160 | 5,960 | 5,960 | 6,200 | 5,880 | 177,546 |
July 30, 2025 | 6,070 | 6,050 | 6,050 | 6,170 | 6,050 | 60,393 |
July 29, 2025 | 6,110 | 6,070 | 6,070 | 6,170 | 6,010 | 84,185 |
July 28, 2025 | 6,130 | 6,160 | 6,160 | 6,170 | 6,000 | 113,908 |
July 25, 2025 | 6,200 | 6,100 | 6,100 | 6,220 | 6,100 | 93,784 |
July 24, 2025 | 6,270 | 6,230 | 6,230 | 6,390 | 6,160 | 133,845 |
July 23, 2025 | 6,170 | 6,250 | 6,250 | 6,270 | 6,160 | 69,968 |
July 22, 2025 | 6,220 | 6,160 | 6,160 | 6,240 | 6,130 | 93,032 |
July 21, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,170 | 72,787 |
July 18, 2025 | 6,280 | 6,230 | 6,230 | 6,320 | 6,160 | 120,057 |
July 17, 2025 | 6,260 | 6,250 | 6,250 | 6,330 | 6,170 | 77,418 |
July 16, 2025 | 6,400 | 6,250 | 6,250 | 6,400 | 6,250 | 198,671 |
July 15, 2025 | 6,490 | 6,350 | 6,350 | 6,490 | 6,300 | 231,095 |
July 14, 2025 | 6,450 | 6,500 | 6,500 | 6,570 | 6,400 | 134,947 |
July 11, 2025 | 6,390 | 6,430 | 6,430 | 6,460 | 6,330 | 90,132 |
July 10, 2025 | 6,340 | 6,430 | 6,430 | 6,490 | 6,330 | 162,218 |
July 09, 2025 | 6,500 | 6,350 | 6,350 | 6,510 | 6,280 | 167,835 |
July 08, 2025 | 6,370 | 6,490 | 6,490 | 6,500 | 6,340 | 155,707 |
July 07, 2025 | 6,510 | 6,370 | 6,370 | 6,510 | 6,300 | 56,610 |
July 04, 2025 | 6,410 | 6,320 | 6,320 | 6,430 | 6,300 | 108,357 |
July 03, 2025 | 6,270 | 6,370 | 6,370 | 6,380 | 6,170 | 266,638 |
July 02, 2025 | 6,180 | 6,280 | 6,280 | 6,280 | 6,100 | 79,535 |
July 01, 2025 | 6,050 | 6,240 | 6,240 | 6,260 | 6,040 | 88,446 |
June 30, 2025 | 6,170 | 6,100 | 6,100 | 6,180 | 6,030 | 221,755 |
June 27, 2025 | 6,410 | 6,140 | 6,140 | 6,410 | 6,110 | 190,791 |
June 26, 2025 | 6,620 | 6,410 | 6,410 | 6,620 | 6,340 | 425,708 |
June 25, 2025 | 6,500 | 6,620 | 6,620 | 6,700 | 6,460 | 409,540 |
June 24, 2025 | 6,400 | 6,480 | 6,480 | 6,480 | 6,330 | 409,435 |
June 23, 2025 | 6,440 | 6,360 | 6,360 | 6,450 | 6,180 | 409,288 |
June 20, 2025 | 6,410 | 6,320 | 6,320 | 6,470 | 6,310 | 309,430 |
June 19, 2025 | 6,380 | 6,410 | 6,410 | 6,440 | 6,290 | 291,810 |
June 18, 2025 | 6,290 | 6,380 | 6,380 | 6,380 | 6,220 | 204,958 |
June 17, 2025 | 6,330 | 6,320 | 6,320 | 6,350 | 6,240 | 259,691 |
June 16, 2025 | 6,170 | 6,330 | 6,330 | 6,380 | 6,090 | 387,205 |