5,600.00
-20(-0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,630 | 5,600 | 5,600 | 5,650 | 5,550 | 13,887 |
| September 05, 2025 | 5,650 | 5,620 | 5,620 | 5,730 | 5,590 | 27,112 |
| September 04, 2025 | 5,550 | 5,550 | 5,550 | 5,590 | 5,510 | 12,315 |
| September 03, 2025 | 5,800 | 5,550 | 5,550 | 5,800 | 5,500 | 21,926 |
| September 02, 2025 | 5,440 | 5,480 | 5,480 | 5,500 | 5,390 | 16,747 |
| September 01, 2025 | 5,510 | 5,430 | 5,430 | 5,510 | 5,400 | 20,375 |
| August 29, 2025 | 5,680 | 5,500 | 5,500 | 5,680 | 5,470 | 26,162 |
| August 28, 2025 | 5,680 | 5,610 | 5,610 | 5,800 | 5,610 | 17,741 |
| August 27, 2025 | 5,760 | 5,680 | 5,680 | 5,760 | 5,680 | 15,550 |
| August 26, 2025 | 5,700 | 5,750 | 5,750 | 5,780 | 5,700 | 12,735 |
| August 25, 2025 | 5,730 | 5,750 | 5,750 | 5,790 | 5,720 | 13,002 |
| August 22, 2025 | 5,690 | 5,730 | 5,730 | 5,850 | 5,690 | 32,728 |
| August 21, 2025 | 5,720 | 5,750 | 5,750 | 5,830 | 5,720 | 24,575 |
| August 20, 2025 | 5,840 | 5,750 | 5,750 | 5,840 | 5,670 | 33,666 |
| August 19, 2025 | 5,860 | 5,850 | 5,850 | 5,930 | 5,810 | 25,082 |
| August 18, 2025 | 5,970 | 5,890 | 5,890 | 6,030 | 5,880 | 31,889 |
| August 14, 2025 | 6,010 | 6,030 | 6,030 | 6,120 | 5,980 | 18,090 |
| August 13, 2025 | 6,220 | 5,990 | 5,990 | 6,220 | 5,960 | 44,489 |
| August 12, 2025 | 6,200 | 6,070 | 6,070 | 6,230 | 6,070 | 32,060 |
| August 11, 2025 | 6,170 | 6,190 | 6,190 | 6,280 | 6,170 | 33,063 |
| August 08, 2025 | 6,150 | 6,170 | 6,170 | 6,190 | 6,110 | 16,122 |
| August 07, 2025 | 6,200 | 6,150 | 6,150 | 6,240 | 6,120 | 24,953 |
| August 06, 2025 | 6,030 | 6,180 | 6,180 | 6,250 | 6,030 | 32,954 |
| August 05, 2025 | 5,950 | 6,150 | 6,150 | 6,180 | 5,950 | 44,111 |
| August 04, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,770 | 45,721 |
| August 01, 2025 | 6,130 | 5,850 | 5,850 | 6,130 | 5,840 | 69,360 |
| July 31, 2025 | 6,180 | 6,130 | 6,130 | 6,280 | 6,120 | 28,877 |
| July 30, 2025 | 6,180 | 6,180 | 6,180 | 6,270 | 6,090 | 38,437 |
| July 29, 2025 | 6,250 | 6,140 | 6,140 | 6,250 | 6,080 | 35,550 |
| July 28, 2025 | 6,280 | 6,200 | 6,200 | 6,300 | 6,160 | 29,912 |
| July 25, 2025 | 6,430 | 6,320 | 6,320 | 6,450 | 6,270 | 40,089 |
| July 24, 2025 | 6,600 | 6,410 | 6,410 | 6,600 | 6,410 | 44,232 |
| July 23, 2025 | 6,750 | 6,550 | 6,550 | 6,790 | 6,460 | 77,789 |
| July 22, 2025 | 6,540 | 6,610 | 6,610 | 6,940 | 6,410 | 283,570 |
| July 21, 2025 | 6,330 | 6,440 | 6,440 | 6,480 | 6,290 | 61,995 |
| July 18, 2025 | 6,210 | 6,310 | 6,310 | 6,350 | 6,160 | 63,171 |
| July 17, 2025 | 6,200 | 6,180 | 6,180 | 6,300 | 6,050 | 40,421 |
| July 16, 2025 | 6,250 | 6,190 | 6,190 | 6,250 | 6,120 | 22,583 |
| July 15, 2025 | 6,210 | 6,220 | 6,220 | 6,240 | 6,100 | 32,458 |
| July 14, 2025 | 6,280 | 6,210 | 6,210 | 6,280 | 6,160 | 30,787 |
| July 11, 2025 | 6,210 | 6,240 | 6,240 | 6,290 | 6,210 | 32,463 |
| July 10, 2025 | 6,270 | 6,170 | 6,170 | 6,270 | 6,150 | 31,836 |
| July 09, 2025 | 6,310 | 6,200 | 6,200 | 6,310 | 6,170 | 28,114 |
| July 08, 2025 | 6,190 | 6,180 | 6,180 | 6,260 | 6,140 | 33,250 |
| July 07, 2025 | 6,360 | 6,270 | 6,270 | 6,370 | 6,250 | 34,868 |
| July 04, 2025 | 6,460 | 6,410 | 6,410 | 6,520 | 6,390 | 78,391 |
| July 03, 2025 | 6,300 | 6,420 | 6,420 | 6,430 | 6,230 | 81,077 |
| July 02, 2025 | 6,170 | 6,220 | 6,220 | 6,230 | 6,000 | 78,688 |
| July 01, 2025 | 6,210 | 6,170 | 6,170 | 6,270 | 6,160 | 60,276 |
| June 30, 2025 | 6,320 | 6,200 | 6,200 | 6,340 | 6,160 | 96,289 |
| June 27, 2025 | 6,910 | 6,440 | 6,440 | 6,980 | 6,350 | 255,153 |
| June 26, 2025 | 6,300 | 6,710 | 6,710 | 7,270 | 6,230 | 1.48M |
| June 25, 2025 | 5,900 | 6,000 | 6,000 | 6,150 | 5,820 | 97,988 |
| June 24, 2025 | 5,930 | 5,950 | 5,950 | 5,950 | 5,850 | 69,657 |
| June 23, 2025 | 5,770 | 5,850 | 5,850 | 5,890 | 5,630 | 79,438 |
| June 20, 2025 | 5,790 | 5,760 | 5,760 | 5,800 | 5,690 | 59,015 |
| June 19, 2025 | 5,700 | 5,790 | 5,790 | 5,790 | 5,520 | 146,674 |
| June 18, 2025 | 5,350 | 5,340 | 5,340 | 5,390 | 5,300 | 63,275 |
| June 17, 2025 | 5,350 | 5,330 | 5,330 | 5,420 | 5,250 | 34,062 |
| June 16, 2025 | 5,430 | 5,350 | 5,350 | 5,430 | 5,300 | 32,344 |