6,950.00
-20(-0.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7,000 | 6,970 | 6,970 | 7,000 | 6,950 | 13 |
| August 18, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 6,880 | 263 |
| August 14, 2025 | 7,040 | 7,130 | 7,130 | 7,160 | 7,000 | 39 |
| August 13, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 7,020 | 103 |
| August 12, 2025 | 6,950 | 7,020 | 7,020 | 7,300 | 6,900 | 1,362 |
| August 11, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 4 |
| August 08, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 6,950 | 17 |
| August 07, 2025 | 7,200 | 7,040 | 7,040 | 7,200 | 7,040 | 153 |
| August 06, 2025 | 7,200 | 7,000 | 7,000 | 7,200 | 7,000 | 8 |
| August 05, 2025 | 7,140 | 7,050 | 7,050 | 7,140 | 7,010 | 418 |
| August 04, 2025 | 7,200 | 7,200 | 7,200 | 7,200 | 7,200 | 1 |
| August 01, 2025 | 7,100 | 7,000 | 7,000 | 7,100 | 7,000 | 27 |
| July 31, 2025 | 7,200 | 7,100 | 7,100 | 7,200 | 6,850 | 113 |
| July 30, 2025 | 7,200 | 7,050 | 7,050 | 7,200 | 7,050 | 370 |
| July 29, 2025 | 7,170 | 7,150 | 7,150 | 7,170 | 6,810 | 584 |
| July 28, 2025 | 7,000 | 6,910 | 6,910 | 7,110 | 6,910 | 211 |
| July 25, 2025 | 7,140 | 7,120 | 7,120 | 7,140 | 6,950 | 48 |
| July 24, 2025 | 7,170 | 7,150 | 7,150 | 7,170 | 7,150 | 274 |
| July 23, 2025 | 7,200 | 7,170 | 7,170 | 7,200 | 7,090 | 241 |
| July 22, 2025 | 7,230 | 6,970 | 6,970 | 7,230 | 6,970 | 415 |
| July 21, 2025 | 7,100 | 7,100 | 7,100 | 7,100 | 7,030 | 68 |
| July 18, 2025 | 7,100 | 7,100 | 7,100 | 7,100 | 7,100 | 19 |
| July 17, 2025 | 7,140 | 7,100 | 7,100 | 7,140 | 7,100 | 7 |
| July 16, 2025 | 7,220 | 7,090 | 7,090 | 7,220 | 7,000 | 319 |
| July 15, 2025 | 7,100 | 7,090 | 7,090 | 7,100 | 7,010 | 631 |
| July 14, 2025 | 7,150 | 7,100 | 7,100 | 7,150 | 7,070 | 131 |
| July 11, 2025 | 7,130 | 7,150 | 7,150 | 7,150 | 7,130 | 138 |
| July 10, 2025 | 7,200 | 7,200 | 7,200 | 7,200 | 7,150 | 616 |
| July 09, 2025 | 7,190 | 7,100 | 7,100 | 7,190 | 7,100 | 752 |
| July 08, 2025 | 6,940 | 7,020 | 7,020 | 7,020 | 6,940 | 103 |
| July 07, 2025 | 6,940 | 6,940 | 6,940 | 6,940 | 6,840 | 168 |
| July 04, 2025 | 7,090 | 6,940 | 6,940 | 7,090 | 6,870 | 677 |
| July 03, 2025 | 7,220 | 7,090 | 7,090 | 7,220 | 6,930 | 26 |
| July 02, 2025 | 7,240 | 7,030 | 7,030 | 7,240 | 6,870 | 897 |
| July 01, 2025 | 7,100 | 7,090 | 7,090 | 7,100 | 7,030 | 189 |
| June 30, 2025 | 6,910 | 7,000 | 7,000 | 7,070 | 6,910 | 215 |
| June 27, 2025 | 6,950 | 7,000 | 7,000 | 7,000 | 6,850 | 1,230 |
| June 26, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,900 | 33 |
| June 25, 2025 | 7,090 | 6,930 | 6,930 | 7,090 | 6,930 | 568 |
| June 24, 2025 | 7,100 | 7,100 | 7,100 | 7,130 | 7,100 | 316 |
| June 23, 2025 | 7,000 | 7,070 | 7,070 | 7,080 | 7,000 | 136 |
| June 20, 2025 | 7,000 | 7,060 | 7,060 | 7,060 | 6,900 | 661 |
| June 19, 2025 | 6,880 | 7,000 | 7,000 | 7,000 | 6,880 | 20 |
| June 18, 2025 | 6,850 | 6,880 | 6,880 | 6,880 | 6,850 | 9 |
| June 17, 2025 | 6,730 | 6,800 | 6,800 | 6,960 | 6,730 | 1,594 |
| June 16, 2025 | 6,880 | 6,880 | 6,880 | 6,880 | 6,850 | 380 |
| June 13, 2025 | 7,000 | 6,880 | 6,880 | 7,000 | 6,880 | 732 |
| June 12, 2025 | 7,010 | 7,000 | 7,000 | 7,030 | 7,000 | 438 |
| June 11, 2025 | 7,030 | 7,010 | 7,010 | 7,030 | 6,850 | 722 |
| June 10, 2025 | 7,030 | 7,010 | 7,010 | 7,030 | 6,800 | 128 |
| June 09, 2025 | 6,740 | 6,800 | 6,800 | 6,850 | 6,740 | 784 |
| June 05, 2025 | 6,950 | 6,850 | 6,850 | 6,950 | 6,740 | 220 |
| June 04, 2025 | 6,770 | 6,810 | 6,810 | 6,810 | 6,770 | 623 |
| June 02, 2025 | 6,780 | 6,770 | 6,770 | 6,780 | 6,710 | 257 |
| May 30, 2025 | 6,820 | 6,780 | 6,780 | 6,820 | 6,780 | 217 |
| May 29, 2025 | 6,760 | 6,750 | 6,750 | 6,800 | 6,750 | 53 |
| May 28, 2025 | 6,700 | 6,760 | 6,760 | 6,760 | 6,700 | 281 |
| May 27, 2025 | 6,700 | 6,700 | 6,700 | 6,700 | 6,700 | 363 |
| May 26, 2025 | 6,700 | 6,700 | 6,700 | 6,890 | 6,700 | 766 |
| May 23, 2025 | 6,730 | 6,720 | 6,720 | 6,830 | 6,720 | 1,845 |