6,190.00
+10(+0.16%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 6,190 | 6,190 | 6,190 | 6,220 | 6,185 | 1,776 |
September 05, 2025 | 6,200 | 6,180 | 6,180 | 6,210 | 6,180 | 4,433 |
September 04, 2025 | 6,200 | 6,190 | 6,190 | 6,230 | 6,180 | 5,571 |
September 03, 2025 | 6,230 | 6,200 | 6,200 | 6,230 | 6,180 | 7,192 |
September 02, 2025 | 6,280 | 6,220 | 6,220 | 6,280 | 6,220 | 1,706 |
September 01, 2025 | 6,260 | 6,230 | 6,230 | 6,260 | 6,210 | 17,552 |
August 29, 2025 | 6,260 | 6,260 | 6,260 | 6,260 | 6,230 | 11,953 |
August 28, 2025 | 6,270 | 6,270 | 6,270 | 6,270 | 6,200 | 12,111 |
August 27, 2025 | 6,270 | 6,250 | 6,250 | 6,270 | 6,250 | 3,922 |
August 26, 2025 | 6,280 | 6,270 | 6,270 | 6,280 | 6,240 | 5,311 |
August 25, 2025 | 6,280 | 6,270 | 6,270 | 6,280 | 6,250 | 3,259 |
August 22, 2025 | 6,270 | 6,270 | 6,270 | 6,280 | 6,250 | 2,704 |
August 21, 2025 | 6,270 | 6,270 | 6,270 | 6,270 | 6,260 | 1,547 |
August 20, 2025 | 6,280 | 6,270 | 6,270 | 6,280 | 6,230 | 7,773 |
August 19, 2025 | 6,280 | 6,280 | 6,280 | 6,290 | 6,260 | 2,042 |
August 18, 2025 | 6,250 | 6,280 | 6,280 | 6,290 | 6,250 | 2,529 |
August 14, 2025 | 6,300 | 6,280 | 6,280 | 6,300 | 6,260 | 5,269 |
August 13, 2025 | 6,260 | 6,280 | 6,280 | 6,310 | 6,260 | 4,095 |
August 12, 2025 | 6,310 | 6,290 | 6,290 | 6,330 | 6,270 | 2,177 |
August 11, 2025 | 6,290 | 6,300 | 6,300 | 6,300 | 6,270 | 2,141 |
August 08, 2025 | 6,300 | 6,290 | 6,290 | 6,300 | 6,260 | 2,744 |
August 07, 2025 | 6,290 | 6,300 | 6,300 | 6,300 | 6,230 | 11,454 |
August 06, 2025 | 6,300 | 6,260 | 6,260 | 6,300 | 6,260 | 4,100 |
August 05, 2025 | 6,330 | 6,260 | 6,260 | 6,330 | 6,260 | 3,296 |
August 04, 2025 | 6,260 | 6,260 | 6,260 | 6,290 | 6,250 | 8,639 |
August 01, 2025 | 6,320 | 6,250 | 6,250 | 6,320 | 6,250 | 7,654 |
July 31, 2025 | 6,330 | 6,310 | 6,310 | 6,330 | 6,300 | 3,028 |
July 30, 2025 | 6,300 | 6,300 | 6,300 | 6,320 | 6,300 | 3,867 |
July 29, 2025 | 6,320 | 6,300 | 6,300 | 6,320 | 6,280 | 2,011 |
July 28, 2025 | 6,310 | 6,320 | 6,320 | 6,330 | 6,240 | 18,905 |
July 25, 2025 | 6,340 | 6,310 | 6,310 | 6,340 | 6,260 | 7,132 |
July 24, 2025 | 6,300 | 6,300 | 6,300 | 6,340 | 6,280 | 10,737 |
July 23, 2025 | 6,320 | 6,300 | 6,300 | 6,330 | 6,280 | 6,747 |
July 22, 2025 | 6,330 | 6,280 | 6,280 | 6,330 | 6,280 | 3,233 |
July 21, 2025 | 6,320 | 6,290 | 6,290 | 6,340 | 6,260 | 13,455 |
July 18, 2025 | 6,290 | 6,310 | 6,310 | 6,350 | 6,270 | 7,585 |
July 17, 2025 | 6,300 | 6,320 | 6,320 | 6,340 | 6,250 | 41,634 |
July 16, 2025 | 6,300 | 6,300 | 6,300 | 6,350 | 6,270 | 8,247 |
July 15, 2025 | 6,340 | 6,340 | 6,340 | 6,340 | 6,300 | 5,806 |
July 14, 2025 | 6,350 | 6,330 | 6,330 | 6,360 | 6,290 | 22,132 |
July 11, 2025 | 6,300 | 6,320 | 6,320 | 6,340 | 6,290 | 9,881 |
July 10, 2025 | 6,320 | 6,320 | 6,320 | 6,340 | 6,300 | 9,559 |
July 09, 2025 | 6,310 | 6,320 | 6,320 | 6,340 | 6,270 | 16,707 |
July 08, 2025 | 6,300 | 6,290 | 6,290 | 6,310 | 6,260 | 9,143 |
July 07, 2025 | 6,300 | 6,280 | 6,280 | 6,300 | 6,250 | 2,223 |
July 04, 2025 | 6,300 | 6,280 | 6,280 | 6,300 | 6,250 | 3,065 |
July 03, 2025 | 6,290 | 6,280 | 6,280 | 6,300 | 6,240 | 6,110 |
July 02, 2025 | 6,290 | 6,260 | 6,260 | 6,290 | 6,250 | 2,627 |
July 01, 2025 | 6,290 | 6,270 | 6,270 | 6,290 | 6,240 | 6,487 |
June 30, 2025 | 6,240 | 6,250 | 6,250 | 6,300 | 6,240 | 2,381 |
June 27, 2025 | 6,290 | 6,270 | 6,270 | 6,310 | 6,250 | 4,956 |
June 26, 2025 | 6,280 | 6,290 | 6,290 | 6,310 | 6,240 | 4,614 |
June 25, 2025 | 6,280 | 6,280 | 6,280 | 6,310 | 6,270 | 3,037 |
June 24, 2025 | 6,280 | 6,280 | 6,280 | 6,310 | 6,260 | 12,135 |
June 23, 2025 | 6,260 | 6,230 | 6,230 | 6,270 | 6,200 | 10,894 |
June 20, 2025 | 6,260 | 6,260 | 6,260 | 6,310 | 6,260 | 3,094 |
June 19, 2025 | 6,280 | 6,260 | 6,260 | 6,310 | 6,250 | 4,196 |
June 18, 2025 | 6,290 | 6,280 | 6,280 | 6,300 | 6,230 | 8,872 |
June 17, 2025 | 6,300 | 6,290 | 6,290 | 6,300 | 6,260 | 4,149 |
June 16, 2025 | 6,290 | 6,260 | 6,260 | 6,310 | 6,250 | 6,029 |