6,520.00
+20(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,290 | 6,500 | 6,500 | 6,660 | 6,250 | 236,117 |
| September 04, 2025 | 6,260 | 6,270 | 6,270 | 6,330 | 6,240 | 73,091 |
| September 03, 2025 | 6,240 | 6,260 | 6,260 | 6,290 | 6,210 | 70,651 |
| September 02, 2025 | 6,160 | 6,240 | 6,240 | 6,240 | 6,150 | 82,704 |
| September 01, 2025 | 6,090 | 6,110 | 6,110 | 6,170 | 6,050 | 53,475 |
| August 29, 2025 | 6,220 | 6,140 | 6,140 | 6,220 | 6,110 | 53,630 |
| August 28, 2025 | 6,080 | 6,150 | 6,150 | 6,200 | 6,000 | 52,752 |
| August 27, 2025 | 6,150 | 6,140 | 6,140 | 6,200 | 6,090 | 36,628 |
| August 26, 2025 | 6,150 | 6,170 | 6,170 | 6,230 | 6,030 | 62,774 |
| August 25, 2025 | 6,240 | 6,210 | 6,210 | 6,250 | 6,150 | 43,737 |
| August 22, 2025 | 6,100 | 6,170 | 6,170 | 6,240 | 6,040 | 62,931 |
| August 21, 2025 | 6,020 | 6,090 | 6,090 | 6,240 | 5,980 | 213,696 |
| August 20, 2025 | 5,900 | 6,010 | 6,010 | 6,010 | 5,800 | 84,609 |
| August 19, 2025 | 5,910 | 5,890 | 5,890 | 5,940 | 5,880 | 51,362 |
| August 18, 2025 | 5,920 | 5,910 | 5,910 | 5,920 | 5,780 | 66,054 |
| August 14, 2025 | 5,920 | 5,880 | 5,880 | 6,000 | 5,870 | 90,945 |
| August 13, 2025 | 5,830 | 5,930 | 5,930 | 5,960 | 5,800 | 132,586 |
| August 12, 2025 | 5,770 | 5,830 | 5,830 | 5,850 | 5,730 | 99,653 |
| August 11, 2025 | 5,750 | 5,730 | 5,730 | 5,760 | 5,710 | 49,518 |
| August 08, 2025 | 5,710 | 5,750 | 5,750 | 5,760 | 5,710 | 32,724 |
| August 07, 2025 | 5,720 | 5,750 | 5,750 | 5,780 | 5,700 | 64,047 |
| August 06, 2025 | 5,740 | 5,700 | 5,700 | 5,760 | 5,700 | 24,398 |
| August 05, 2025 | 5,710 | 5,740 | 5,740 | 5,780 | 5,700 | 48,209 |
| August 04, 2025 | 5,680 | 5,720 | 5,720 | 5,800 | 5,630 | 71,258 |
| August 01, 2025 | 5,740 | 5,680 | 5,680 | 5,750 | 5,630 | 133,164 |
| July 31, 2025 | 5,700 | 5,740 | 5,740 | 5,750 | 5,670 | 76,416 |
| July 30, 2025 | 5,710 | 5,670 | 5,670 | 5,750 | 5,640 | 42,682 |
| July 29, 2025 | 5,640 | 5,710 | 5,710 | 5,750 | 5,590 | 97,557 |
| July 28, 2025 | 5,590 | 5,640 | 5,640 | 5,680 | 5,550 | 77,728 |
| July 25, 2025 | 5,580 | 5,590 | 5,590 | 5,630 | 5,570 | 42,997 |
| July 24, 2025 | 5,630 | 5,590 | 5,590 | 5,650 | 5,580 | 74,299 |
| July 23, 2025 | 5,690 | 5,650 | 5,650 | 5,690 | 5,600 | 40,669 |
| July 22, 2025 | 5,730 | 5,660 | 5,660 | 5,750 | 5,630 | 57,176 |
| July 21, 2025 | 5,750 | 5,730 | 5,730 | 5,800 | 5,730 | 91,322 |
| July 18, 2025 | 5,730 | 5,740 | 5,740 | 5,750 | 5,680 | 79,385 |
| July 17, 2025 | 5,690 | 5,720 | 5,720 | 5,720 | 5,640 | 46,608 |
| July 16, 2025 | 5,660 | 5,690 | 5,690 | 5,710 | 5,650 | 36,046 |
| July 15, 2025 | 5,730 | 5,710 | 5,710 | 5,730 | 5,670 | 39,526 |
| July 14, 2025 | 5,690 | 5,710 | 5,710 | 5,730 | 5,670 | 48,930 |
| July 11, 2025 | 5,690 | 5,690 | 5,690 | 5,720 | 5,670 | 31,228 |
| July 10, 2025 | 5,740 | 5,690 | 5,690 | 5,740 | 5,630 | 30,032 |
| July 09, 2025 | 5,610 | 5,700 | 5,700 | 5,700 | 5,600 | 66,771 |
| July 08, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,580 | 58,677 |
| July 07, 2025 | 5,600 | 5,600 | 5,600 | 5,650 | 5,570 | 47,400 |
| July 04, 2025 | 5,670 | 5,600 | 5,600 | 5,690 | 5,580 | 96,870 |
| July 03, 2025 | 5,650 | 5,660 | 5,660 | 5,700 | 5,580 | 257,604 |
| July 02, 2025 | 5,670 | 5,650 | 5,650 | 5,670 | 5,560 | 66,275 |
| July 01, 2025 | 5,650 | 5,670 | 5,670 | 5,680 | 5,590 | 91,480 |
| June 30, 2025 | 5,650 | 5,630 | 5,630 | 5,700 | 5,590 | 95,131 |
| June 27, 2025 | 5,770 | 5,650 | 5,650 | 5,800 | 5,490 | 321,434 |
| June 26, 2025 | 5,790 | 5,780 | 5,730 | 5,830 | 5,730 | 79,107 |
| June 25, 2025 | 5,830 | 5,790 | 5,739.91 | 5,830 | 5,770 | 84,899 |
| June 24, 2025 | 5,750 | 5,810 | 5,759.74 | 5,820 | 5,750 | 65,208 |
| June 23, 2025 | 5,840 | 5,700 | 5,650.69 | 5,850 | 5,670 | 131,218 |
| June 20, 2025 | 5,830 | 5,840 | 5,840 | 5,860 | 5,760 | 63,390 |
| June 19, 2025 | 5,850 | 5,830 | 5,830 | 5,850 | 5,790 | 76,492 |
| June 18, 2025 | 5,830 | 5,830 | 5,830 | 5,920 | 5,810 | 98,566 |
| June 17, 2025 | 5,890 | 5,860 | 5,860 | 5,920 | 5,800 | 73,538 |
| June 16, 2025 | 5,800 | 5,870 | 5,870 | 5,890 | 5,720 | 175,745 |
| June 13, 2025 | 5,910 | 5,810 | 5,810 | 5,910 | 5,750 | 174,306 |