6,790.00
+50(+0.74%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,810 | 6,740 | 6,740 | 6,830 | 6,550 | 2,259 |
| September 25, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,640 | 2,123 |
| September 24, 2025 | 6,800 | 6,860 | 6,860 | 6,900 | 6,570 | 720 |
| September 23, 2025 | 6,900 | 6,810 | 6,810 | 6,960 | 6,790 | 2,098 |
| September 22, 2025 | 6,780 | 6,930 | 6,930 | 6,940 | 6,780 | 1,934 |
| September 19, 2025 | 6,770 | 6,780 | 6,780 | 6,920 | 6,750 | 1,469 |
| September 18, 2025 | 6,650 | 6,770 | 6,770 | 6,830 | 6,600 | 1,734 |
| September 17, 2025 | 6,610 | 6,690 | 6,690 | 6,760 | 6,610 | 339 |
| September 16, 2025 | 6,780 | 6,790 | 6,790 | 6,800 | 6,740 | 1,097 |
| September 15, 2025 | 6,810 | 6,780 | 6,780 | 6,900 | 6,600 | 2,629 |
| September 12, 2025 | 6,740 | 6,770 | 6,770 | 6,860 | 6,560 | 3,367 |
| September 11, 2025 | 6,750 | 6,730 | 6,730 | 6,900 | 6,660 | 1,223 |
| September 10, 2025 | 6,820 | 6,720 | 6,720 | 6,880 | 6,670 | 16,153 |
| September 09, 2025 | 6,140 | 6,580 | 6,580 | 7,170 | 6,140 | 81,327 |
| September 08, 2025 | 6,130 | 6,150 | 6,150 | 6,180 | 6,130 | 88 |
| September 05, 2025 | 6,140 | 6,150 | 6,150 | 6,170 | 6,080 | 1,242 |
| September 04, 2025 | 6,100 | 6,140 | 6,140 | 6,150 | 6,000 | 118 |
| September 03, 2025 | 6,100 | 6,100 | 6,100 | 6,150 | 6,100 | 42 |
| September 02, 2025 | 6,040 | 6,130 | 6,130 | 6,130 | 6,010 | 256 |
| September 01, 2025 | 6,150 | 6,130 | 6,130 | 6,150 | 6,000 | 153 |
| August 29, 2025 | 6,110 | 6,140 | 6,140 | 6,150 | 6,110 | 333 |
| August 28, 2025 | 6,100 | 6,140 | 6,140 | 6,140 | 6,100 | 10 |
| August 27, 2025 | 6,020 | 6,140 | 6,140 | 6,140 | 6,020 | 72 |
| August 26, 2025 | 6,080 | 6,070 | 6,070 | 6,080 | 5,990 | 111 |
| August 25, 2025 | 6,000 | 6,080 | 6,080 | 6,100 | 5,750 | 843 |
| August 22, 2025 | 6,030 | 6,030 | 6,030 | 6,140 | 5,950 | 110 |
| August 21, 2025 | 6,090 | 6,090 | 6,090 | 6,090 | 5,820 | 562 |
| August 20, 2025 | 6,060 | 6,050 | 6,050 | 6,170 | 6,030 | 275 |
| August 19, 2025 | 6,150 | 6,170 | 6,170 | 6,190 | 6,130 | 9 |
| August 18, 2025 | 6,130 | 6,190 | 6,190 | 6,190 | 6,130 | 13 |
| August 14, 2025 | 6,080 | 6,200 | 6,200 | 6,200 | 6,000 | 245 |
| August 13, 2025 | 6,100 | 6,180 | 6,180 | 6,200 | 6,060 | 1,236 |
| August 12, 2025 | 6,100 | 6,090 | 6,090 | 6,100 | 6,040 | 19 |
| August 11, 2025 | 6,200 | 6,120 | 6,120 | 6,230 | 6,000 | 1,737 |
| August 08, 2025 | 6,150 | 6,230 | 6,230 | 6,290 | 6,150 | 767 |
| August 07, 2025 | 6,170 | 6,130 | 6,130 | 6,220 | 6,000 | 76 |
| August 06, 2025 | 6,000 | 6,170 | 6,170 | 6,180 | 6,000 | 18 |
| August 05, 2025 | 6,150 | 6,190 | 6,190 | 6,200 | 6,150 | 154 |
| August 04, 2025 | 6,050 | 6,150 | 6,150 | 6,150 | 5,860 | 195 |
| August 01, 2025 | 6,300 | 6,100 | 6,100 | 6,300 | 6,020 | 163 |
| July 31, 2025 | 6,110 | 6,240 | 6,240 | 6,270 | 6,100 | 307 |
| July 30, 2025 | 6,130 | 6,280 | 6,280 | 6,280 | 6,130 | 10,123 |
| July 29, 2025 | 6,000 | 6,130 | 6,130 | 6,140 | 5,950 | 664 |
| July 28, 2025 | 6,080 | 6,160 | 6,160 | 6,170 | 6,000 | 385 |
| July 25, 2025 | 6,100 | 6,120 | 6,120 | 6,190 | 6,010 | 3,275 |
| July 24, 2025 | 6,180 | 6,180 | 6,180 | 6,220 | 6,080 | 715 |
| July 23, 2025 | 6,130 | 6,180 | 6,180 | 6,190 | 6,090 | 238 |
| July 22, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,100 | 468 |
| July 21, 2025 | 6,180 | 6,190 | 6,190 | 6,220 | 6,040 | 408 |
| July 18, 2025 | 6,150 | 6,200 | 6,200 | 6,220 | 6,150 | 110 |
| July 17, 2025 | 6,200 | 6,200 | 6,200 | 6,210 | 6,110 | 48 |
| July 16, 2025 | 6,180 | 6,200 | 6,200 | 6,200 | 6,050 | 2,346 |
| July 15, 2025 | 6,000 | 6,120 | 6,120 | 6,190 | 5,910 | 1,482 |
| July 14, 2025 | 6,080 | 6,070 | 6,070 | 6,090 | 5,970 | 25 |
| July 11, 2025 | 6,020 | 6,090 | 6,090 | 6,090 | 6,010 | 283 |
| July 10, 2025 | 6,000 | 6,050 | 6,050 | 6,070 | 6,000 | 136 |
| July 09, 2025 | 5,910 | 6,060 | 6,060 | 6,060 | 5,910 | 503 |
| July 08, 2025 | 5,890 | 6,060 | 6,060 | 6,060 | 5,890 | 2,025 |
| July 07, 2025 | 5,950 | 5,950 | 5,950 | 5,970 | 5,740 | 321 |
| July 04, 2025 | 5,980 | 5,970 | 5,970 | 5,980 | 5,830 | 74 |