6,540.00
+110(+1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,440 | 6,540 | 6,540 | 6,560 | 6,370 | 54,285 |
| August 14, 2025 | 6,400 | 6,430 | 6,430 | 6,440 | 6,330 | 17,743 |
| August 13, 2025 | 6,380 | 6,450 | 6,450 | 6,480 | 6,340 | 20,588 |
| August 12, 2025 | 6,260 | 6,380 | 6,380 | 6,380 | 6,240 | 25,277 |
| August 11, 2025 | 6,240 | 6,260 | 6,260 | 6,290 | 6,200 | 17,018 |
| August 08, 2025 | 6,220 | 6,230 | 6,230 | 6,240 | 6,150 | 16,914 |
| August 07, 2025 | 6,230 | 6,230 | 6,230 | 6,230 | 6,180 | 8,442 |
| August 06, 2025 | 6,250 | 6,240 | 6,240 | 6,250 | 6,170 | 7,293 |
| August 05, 2025 | 6,170 | 6,250 | 6,250 | 6,250 | 6,120 | 10,121 |
| August 04, 2025 | 6,240 | 6,150 | 6,150 | 6,240 | 6,130 | 10,720 |
| August 01, 2025 | 6,280 | 6,240 | 6,240 | 6,280 | 6,080 | 14,549 |
| July 31, 2025 | 6,280 | 6,230 | 6,230 | 6,310 | 6,170 | 11,709 |
| July 30, 2025 | 6,100 | 6,190 | 6,190 | 6,250 | 6,100 | 29,073 |
| July 29, 2025 | 6,090 | 6,100 | 6,100 | 6,140 | 6,020 | 15,833 |
| July 28, 2025 | 6,160 | 6,090 | 6,090 | 6,170 | 6,090 | 14,829 |
| July 25, 2025 | 6,190 | 6,190 | 6,190 | 6,200 | 6,160 | 7,723 |
| July 24, 2025 | 6,260 | 6,210 | 6,210 | 6,280 | 6,160 | 22,528 |
| July 23, 2025 | 6,270 | 6,260 | 6,260 | 6,280 | 6,200 | 18,927 |
| July 22, 2025 | 6,270 | 6,260 | 6,260 | 6,330 | 6,190 | 23,244 |
| July 21, 2025 | 6,250 | 6,280 | 6,280 | 6,280 | 6,200 | 21,921 |
| July 18, 2025 | 6,300 | 6,290 | 6,290 | 6,340 | 6,240 | 18,758 |
| July 17, 2025 | 6,250 | 6,300 | 6,300 | 6,340 | 6,180 | 29,455 |
| July 16, 2025 | 6,260 | 6,310 | 6,310 | 6,320 | 6,160 | 25,607 |
| July 15, 2025 | 6,330 | 6,290 | 6,290 | 6,330 | 6,190 | 27,160 |
| July 14, 2025 | 6,160 | 6,270 | 6,270 | 6,270 | 6,110 | 32,547 |
| July 11, 2025 | 6,130 | 6,160 | 6,160 | 6,220 | 6,120 | 36,923 |
| July 10, 2025 | 6,160 | 6,170 | 6,170 | 6,200 | 6,110 | 26,020 |
| July 09, 2025 | 6,100 | 6,180 | 6,180 | 6,200 | 6,100 | 38,861 |
| July 08, 2025 | 6,140 | 6,150 | 6,150 | 6,190 | 6,060 | 35,219 |
| July 07, 2025 | 6,260 | 6,140 | 6,140 | 6,320 | 6,090 | 61,481 |
| July 04, 2025 | 5,950 | 6,200 | 6,200 | 7,190 | 5,940 | 1.07M |
| July 03, 2025 | 5,890 | 5,950 | 5,950 | 5,960 | 5,870 | 5,276 |
| July 02, 2025 | 5,830 | 5,890 | 5,890 | 5,890 | 5,770 | 10,122 |
| July 01, 2025 | 5,760 | 5,820 | 5,820 | 5,860 | 5,720 | 13,739 |
| June 30, 2025 | 5,710 | 5,740 | 5,740 | 5,750 | 5,680 | 7,248 |
| June 27, 2025 | 5,840 | 5,760 | 5,760 | 5,870 | 5,700 | 23,886 |
| June 26, 2025 | 5,890 | 5,880 | 5,880 | 5,890 | 5,750 | 11,333 |
| June 25, 2025 | 5,870 | 5,870 | 5,870 | 5,920 | 5,830 | 13,369 |
| June 24, 2025 | 5,870 | 5,870 | 5,870 | 5,890 | 5,810 | 17,508 |
| June 23, 2025 | 5,930 | 5,830 | 5,830 | 5,990 | 5,810 | 10,553 |
| June 20, 2025 | 6,000 | 5,940 | 5,940 | 6,000 | 5,910 | 5,873 |
| June 19, 2025 | 6,000 | 5,960 | 5,960 | 6,020 | 5,940 | 9,767 |
| June 18, 2025 | 6,040 | 6,010 | 6,010 | 6,050 | 5,980 | 12,792 |
| June 17, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,940 | 13,513 |
| June 16, 2025 | 5,990 | 6,060 | 6,060 | 6,090 | 5,920 | 85,758 |
| June 13, 2025 | 6,030 | 5,990 | 5,990 | 6,080 | 5,870 | 17,877 |
| June 12, 2025 | 5,990 | 6,050 | 6,050 | 6,100 | 5,930 | 8,721 |
| June 11, 2025 | 5,980 | 5,990 | 5,990 | 5,990 | 5,900 | 9,248 |
| June 10, 2025 | 5,940 | 5,960 | 5,960 | 6,000 | 5,890 | 6,812 |
| June 09, 2025 | 5,950 | 5,920 | 5,920 | 5,970 | 5,880 | 11,432 |
| June 05, 2025 | 5,910 | 5,950 | 5,950 | 5,950 | 5,880 | 9,389 |
| June 04, 2025 | 5,820 | 5,950 | 5,950 | 5,950 | 5,810 | 8,449 |
| June 02, 2025 | 5,870 | 5,830 | 5,830 | 5,910 | 5,830 | 11,176 |
| May 30, 2025 | 5,860 | 5,930 | 5,930 | 5,930 | 5,800 | 6,382 |
| May 29, 2025 | 5,730 | 5,860 | 5,860 | 5,900 | 5,730 | 8,841 |
| May 28, 2025 | 5,690 | 5,770 | 5,770 | 5,800 | 5,650 | 9,943 |
| May 27, 2025 | 5,630 | 5,690 | 5,690 | 5,730 | 5,620 | 7,988 |
| May 26, 2025 | 5,650 | 5,720 | 5,720 | 5,720 | 5,650 | 9,987 |
| May 23, 2025 | 5,730 | 5,700 | 5,700 | 5,730 | 5,630 | 10,909 |
| May 22, 2025 | 5,720 | 5,700 | 5,700 | 5,750 | 5,630 | 7,394 |