6,030.00
-70(-1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,200 | 6,030 | 6,030 | 6,220 | 6,000 | 103,482 |
| August 14, 2025 | 6,080 | 6,100 | 6,100 | 6,190 | 6,040 | 49,778 |
| August 13, 2025 | 6,070 | 6,080 | 6,080 | 6,130 | 6,030 | 71,711 |
| August 12, 2025 | 6,030 | 6,070 | 6,070 | 6,080 | 6,020 | 31,956 |
| August 11, 2025 | 6,070 | 6,020 | 6,020 | 6,090 | 5,970 | 69,976 |
| August 08, 2025 | 6,100 | 6,070 | 6,070 | 6,150 | 6,040 | 53,283 |
| August 07, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,010 | 51,104 |
| August 06, 2025 | 6,080 | 6,090 | 6,090 | 6,140 | 6,030 | 42,274 |
| August 05, 2025 | 6,080 | 6,090 | 6,090 | 6,160 | 6,050 | 52,502 |
| August 04, 2025 | 5,950 | 6,080 | 6,080 | 6,190 | 5,920 | 95,675 |
| August 01, 2025 | 6,200 | 5,970 | 5,970 | 6,210 | 5,820 | 172,319 |
| July 31, 2025 | 6,380 | 6,200 | 6,200 | 6,390 | 6,180 | 201,729 |
| July 30, 2025 | 6,160 | 6,320 | 6,320 | 6,840 | 6,160 | 2.1M |
| July 29, 2025 | 6,000 | 6,080 | 6,080 | 6,130 | 5,890 | 94,201 |
| July 28, 2025 | 6,110 | 5,990 | 5,990 | 6,190 | 5,900 | 175,456 |
| July 25, 2025 | 6,230 | 6,130 | 6,130 | 6,420 | 6,130 | 215,483 |
| July 24, 2025 | 6,350 | 6,220 | 6,220 | 6,380 | 6,200 | 73,606 |
| July 23, 2025 | 6,350 | 6,280 | 6,280 | 6,380 | 6,250 | 82,954 |
| July 22, 2025 | 6,310 | 6,280 | 6,280 | 6,370 | 6,240 | 63,052 |
| July 21, 2025 | 6,350 | 6,300 | 6,300 | 6,390 | 6,270 | 58,364 |
| July 18, 2025 | 6,460 | 6,340 | 6,340 | 6,510 | 6,310 | 74,507 |
| July 17, 2025 | 6,400 | 6,460 | 6,460 | 6,520 | 6,320 | 122,380 |
| July 16, 2025 | 6,570 | 6,390 | 6,390 | 6,570 | 6,350 | 155,702 |
| July 15, 2025 | 6,640 | 6,570 | 6,570 | 6,740 | 6,520 | 168,969 |
| July 14, 2025 | 6,560 | 6,640 | 6,640 | 6,790 | 6,490 | 253,831 |
| July 11, 2025 | 6,390 | 6,510 | 6,510 | 6,900 | 6,390 | 433,830 |
| July 10, 2025 | 6,450 | 6,380 | 6,380 | 6,500 | 6,330 | 229,214 |
| July 09, 2025 | 6,050 | 6,440 | 6,440 | 6,440 | 6,000 | 795,837 |
| July 08, 2025 | 5,910 | 5,970 | 5,970 | 5,980 | 5,900 | 46,135 |
| July 07, 2025 | 5,960 | 5,930 | 5,930 | 5,990 | 5,890 | 80,461 |
| July 04, 2025 | 6,000 | 5,960 | 5,960 | 6,100 | 5,910 | 100,592 |
| July 03, 2025 | 5,980 | 6,010 | 6,010 | 6,050 | 5,960 | 51,228 |
| July 02, 2025 | 6,040 | 5,960 | 5,960 | 6,040 | 5,890 | 69,517 |
| July 01, 2025 | 5,940 | 6,010 | 6,010 | 6,130 | 5,930 | 223,417 |
| June 30, 2025 | 5,890 | 5,910 | 5,910 | 5,980 | 5,880 | 43,962 |
| June 27, 2025 | 5,950 | 5,870 | 5,870 | 5,970 | 5,820 | 40,922 |
| June 26, 2025 | 5,950 | 5,890 | 5,890 | 5,950 | 5,820 | 62,376 |
| June 25, 2025 | 5,960 | 5,960 | 5,960 | 6,000 | 5,920 | 42,040 |
| June 24, 2025 | 5,850 | 5,950 | 5,950 | 6,130 | 5,820 | 219,838 |
| June 23, 2025 | 5,790 | 5,820 | 5,820 | 5,870 | 5,670 | 72,947 |
| June 20, 2025 | 5,800 | 5,730 | 5,730 | 5,920 | 5,730 | 113,981 |
| June 19, 2025 | 5,760 | 5,800 | 5,800 | 5,900 | 5,740 | 42,710 |
| June 18, 2025 | 5,740 | 5,750 | 5,750 | 5,820 | 5,690 | 74,136 |
| June 17, 2025 | 5,770 | 5,710 | 5,710 | 5,830 | 5,660 | 37,213 |
| June 16, 2025 | 5,730 | 5,780 | 5,780 | 5,810 | 5,700 | 14,274 |
| June 13, 2025 | 5,940 | 5,740 | 5,740 | 5,940 | 5,610 | 45,517 |
| June 12, 2025 | 5,970 | 5,880 | 5,880 | 5,970 | 5,880 | 38,259 |
| June 11, 2025 | 5,870 | 5,920 | 5,920 | 5,960 | 5,870 | 34,207 |
| June 10, 2025 | 5,990 | 5,830 | 5,830 | 5,990 | 5,810 | 58,859 |
| June 09, 2025 | 5,740 | 5,880 | 5,880 | 6,120 | 5,710 | 296,327 |
| June 05, 2025 | 5,620 | 5,660 | 5,660 | 5,700 | 5,590 | 43,397 |
| June 04, 2025 | 5,550 | 5,570 | 5,570 | 5,620 | 5,510 | 51,953 |
| June 02, 2025 | 5,580 | 5,500 | 5,500 | 5,590 | 5,490 | 59,874 |
| May 30, 2025 | 5,550 | 5,540 | 5,540 | 5,600 | 5,510 | 21,572 |
| May 29, 2025 | 5,500 | 5,550 | 5,550 | 5,560 | 5,490 | 54,470 |
| May 28, 2025 | 5,500 | 5,490 | 5,490 | 5,540 | 5,460 | 18,653 |
| May 27, 2025 | 5,500 | 5,480 | 5,480 | 5,550 | 5,460 | 22,171 |
| May 26, 2025 | 5,440 | 5,480 | 5,480 | 5,490 | 5,430 | 15,289 |
| May 23, 2025 | 5,480 | 5,440 | 5,440 | 5,500 | 5,430 | 13,014 |
| May 22, 2025 | 5,440 | 5,470 | 5,470 | 5,520 | 5,400 | 21,090 |