6,690.00
+200(+3.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,590 | 6,690 | 6,690 | 6,730 | 6,470 | 231,592 |
| September 05, 2025 | 6,400 | 6,490 | 6,490 | 6,590 | 6,300 | 209,940 |
| September 04, 2025 | 6,150 | 6,250 | 6,250 | 6,320 | 6,140 | 77,133 |
| September 03, 2025 | 6,080 | 6,140 | 6,140 | 6,160 | 6,020 | 112,657 |
| September 02, 2025 | 6,210 | 6,150 | 6,150 | 6,280 | 6,110 | 48,138 |
| September 01, 2025 | 6,530 | 6,200 | 6,200 | 6,530 | 6,150 | 195,675 |
| August 29, 2025 | 6,450 | 6,560 | 6,560 | 6,600 | 6,410 | 199,186 |
| August 28, 2025 | 6,420 | 6,400 | 6,400 | 6,470 | 6,360 | 67,021 |
| August 27, 2025 | 6,520 | 6,430 | 6,430 | 6,520 | 6,370 | 107,418 |
| August 26, 2025 | 6,450 | 6,500 | 6,500 | 6,510 | 6,350 | 184,995 |
| August 25, 2025 | 6,210 | 6,390 | 6,390 | 6,440 | 6,210 | 264,347 |
| August 22, 2025 | 6,160 | 6,130 | 6,130 | 6,230 | 6,120 | 65,158 |
| August 21, 2025 | 6,150 | 6,160 | 6,160 | 6,240 | 6,020 | 96,677 |
| August 20, 2025 | 6,290 | 6,180 | 6,180 | 6,290 | 5,940 | 126,387 |
| August 19, 2025 | 5,900 | 6,180 | 6,180 | 6,190 | 5,860 | 211,609 |
| August 18, 2025 | 6,020 | 5,900 | 5,900 | 6,020 | 5,700 | 195,530 |
| August 14, 2025 | 6,290 | 6,070 | 6,070 | 6,290 | 6,000 | 162,228 |
| August 13, 2025 | 6,290 | 6,290 | 6,290 | 6,380 | 6,190 | 78,522 |
| August 12, 2025 | 6,240 | 6,250 | 6,250 | 6,370 | 6,190 | 89,020 |
| August 11, 2025 | 6,350 | 6,260 | 6,260 | 6,500 | 6,250 | 267,153 |
| August 08, 2025 | 6,170 | 6,290 | 6,290 | 6,300 | 6,120 | 173,119 |
| August 07, 2025 | 6,110 | 6,100 | 6,100 | 6,140 | 6,060 | 55,672 |
| August 06, 2025 | 6,120 | 6,030 | 6,030 | 6,120 | 6,000 | 62,370 |
| August 05, 2025 | 6,050 | 6,060 | 6,060 | 6,090 | 5,960 | 63,928 |
| August 04, 2025 | 5,800 | 6,000 | 6,000 | 6,010 | 5,760 | 81,150 |
| August 01, 2025 | 6,090 | 5,790 | 5,790 | 6,090 | 5,780 | 156,386 |
| July 31, 2025 | 6,030 | 6,100 | 6,100 | 6,110 | 6,010 | 82,130 |
| July 30, 2025 | 6,110 | 6,030 | 6,030 | 6,160 | 5,990 | 81,378 |
| July 29, 2025 | 6,070 | 6,110 | 6,110 | 6,160 | 5,910 | 86,988 |
| July 28, 2025 | 6,200 | 6,070 | 6,070 | 6,200 | 6,000 | 115,888 |
| July 25, 2025 | 6,220 | 6,140 | 6,140 | 6,240 | 6,080 | 150,547 |
| July 24, 2025 | 6,080 | 6,220 | 6,220 | 6,240 | 6,020 | 281,267 |
| July 23, 2025 | 5,890 | 6,060 | 6,060 | 6,270 | 5,820 | 266,183 |
| July 22, 2025 | 5,950 | 5,880 | 5,880 | 5,970 | 5,830 | 85,917 |
| July 21, 2025 | 5,880 | 5,950 | 5,950 | 5,980 | 5,860 | 55,882 |
| July 18, 2025 | 5,990 | 5,890 | 5,890 | 5,990 | 5,810 | 100,225 |
| July 17, 2025 | 5,980 | 5,990 | 5,990 | 6,020 | 5,900 | 63,081 |
| July 16, 2025 | 6,010 | 5,970 | 5,970 | 6,030 | 5,930 | 76,759 |
| July 15, 2025 | 5,890 | 5,990 | 5,990 | 6,030 | 5,890 | 118,442 |
| July 14, 2025 | 5,910 | 5,930 | 5,930 | 5,970 | 5,850 | 70,536 |
| July 11, 2025 | 5,870 | 5,910 | 5,910 | 5,930 | 5,850 | 100,581 |
| July 10, 2025 | 5,790 | 5,870 | 5,870 | 5,880 | 5,740 | 75,324 |
| July 09, 2025 | 5,740 | 5,770 | 5,770 | 5,850 | 5,720 | 78,378 |
| July 08, 2025 | 5,610 | 5,700 | 5,700 | 5,720 | 5,550 | 37,059 |
| July 07, 2025 | 5,630 | 5,650 | 5,650 | 5,710 | 5,600 | 46,382 |
| July 04, 2025 | 5,830 | 5,660 | 5,660 | 5,870 | 5,650 | 101,408 |
| July 03, 2025 | 5,920 | 5,830 | 5,830 | 5,920 | 5,810 | 77,712 |
| July 02, 2025 | 5,960 | 5,920 | 5,920 | 5,960 | 5,760 | 93,630 |
| July 01, 2025 | 5,890 | 5,890 | 5,890 | 5,950 | 5,850 | 91,554 |
| June 30, 2025 | 5,680 | 5,890 | 5,890 | 5,930 | 5,680 | 86,613 |
| June 27, 2025 | 5,830 | 5,700 | 5,700 | 5,870 | 5,600 | 82,522 |
| June 26, 2025 | 5,930 | 5,740 | 5,740 | 5,930 | 5,640 | 102,535 |
| June 25, 2025 | 5,960 | 5,870 | 5,870 | 5,970 | 5,810 | 76,707 |
| June 24, 2025 | 5,930 | 5,940 | 5,940 | 6,090 | 5,870 | 191,418 |
| June 23, 2025 | 5,830 | 5,900 | 5,900 | 5,930 | 5,740 | 68,810 |
| June 20, 2025 | 5,870 | 5,850 | 5,850 | 5,930 | 5,810 | 55,324 |
| June 19, 2025 | 5,820 | 5,860 | 5,860 | 5,890 | 5,710 | 69,699 |
| June 18, 2025 | 5,960 | 5,830 | 5,830 | 6,000 | 5,800 | 93,249 |
| June 17, 2025 | 5,880 | 5,990 | 5,990 | 6,060 | 5,880 | 185,975 |
| June 16, 2025 | 5,900 | 5,900 | 5,900 | 5,940 | 5,750 | 110,952 |