6,290.00
-80(-1.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,250 | 6,290 | 6,290 | 6,380 | 6,240 | 89,445 |
| November 06, 2025 | 6,440 | 6,370 | 6,370 | 6,450 | 6,330 | 49,931 |
| November 05, 2025 | 6,420 | 6,400 | 6,400 | 6,470 | 6,260 | 147,012 |
| November 04, 2025 | 6,400 | 6,380 | 6,380 | 6,430 | 6,340 | 71,125 |
| November 03, 2025 | 6,520 | 6,360 | 6,360 | 6,540 | 6,330 | 103,286 |
| October 31, 2025 | 6,610 | 6,450 | 6,450 | 6,610 | 6,450 | 154,390 |
| October 30, 2025 | 6,720 | 6,620 | 6,620 | 6,750 | 6,590 | 155,912 |
| October 29, 2025 | 7,010 | 6,840 | 6,840 | 7,010 | 6,840 | 118,197 |
| October 28, 2025 | 6,990 | 6,980 | 6,980 | 7,010 | 6,940 | 53,950 |
| October 27, 2025 | 7,000 | 6,990 | 6,990 | 7,040 | 6,950 | 101,457 |
| October 24, 2025 | 6,970 | 6,920 | 6,920 | 6,970 | 6,820 | 67,941 |
| October 23, 2025 | 6,880 | 6,880 | 6,880 | 6,960 | 6,850 | 77,301 |
| October 22, 2025 | 6,880 | 6,880 | 6,880 | 6,890 | 6,780 | 87,459 |
| October 21, 2025 | 6,880 | 6,850 | 6,850 | 6,950 | 6,780 | 132,206 |
| October 20, 2025 | 6,820 | 6,840 | 6,840 | 6,860 | 6,730 | 92,029 |
| October 17, 2025 | 6,740 | 6,680 | 6,680 | 6,750 | 6,650 | 93,188 |
| October 16, 2025 | 6,740 | 6,720 | 6,720 | 6,800 | 6,700 | 44,823 |
| October 15, 2025 | 6,590 | 6,750 | 6,750 | 6,770 | 6,590 | 63,474 |
| October 14, 2025 | 6,520 | 6,580 | 6,580 | 6,610 | 6,510 | 56,653 |
| October 13, 2025 | 6,560 | 6,590 | 6,590 | 6,600 | 6,450 | 40,923 |
| October 10, 2025 | 6,750 | 6,620 | 6,620 | 6,760 | 6,590 | 88,106 |
| October 02, 2025 | 6,690 | 6,740 | 6,740 | 6,800 | 6,680 | 62,178 |
| October 01, 2025 | 6,800 | 6,720 | 6,720 | 6,810 | 6,640 | 53,050 |
| September 30, 2025 | 6,680 | 6,650 | 6,650 | 6,850 | 6,650 | 81,018 |
| September 29, 2025 | 6,700 | 6,730 | 6,730 | 6,800 | 6,700 | 34,494 |
| September 26, 2025 | 6,830 | 6,730 | 6,730 | 6,830 | 6,640 | 67,049 |
| September 25, 2025 | 6,900 | 6,840 | 6,840 | 6,900 | 6,760 | 41,451 |
| September 24, 2025 | 7,010 | 6,860 | 6,860 | 7,010 | 6,830 | 86,077 |
| September 23, 2025 | 6,900 | 7,030 | 7,030 | 7,030 | 6,850 | 137,489 |
| September 22, 2025 | 6,870 | 6,810 | 6,810 | 6,890 | 6,790 | 42,256 |
| September 19, 2025 | 6,820 | 6,790 | 6,790 | 6,850 | 6,780 | 38,789 |
| September 18, 2025 | 6,850 | 6,840 | 6,840 | 6,870 | 6,800 | 50,103 |
| September 17, 2025 | 6,890 | 6,870 | 6,870 | 6,890 | 6,780 | 67,827 |
| September 16, 2025 | 6,900 | 6,900 | 6,900 | 6,940 | 6,850 | 35,041 |
| September 15, 2025 | 6,970 | 6,870 | 6,870 | 6,970 | 6,860 | 65,595 |
| September 12, 2025 | 6,980 | 6,950 | 6,950 | 6,980 | 6,900 | 46,406 |
| September 11, 2025 | 6,980 | 6,900 | 6,900 | 7,090 | 6,880 | 66,268 |
| September 10, 2025 | 6,890 | 6,940 | 6,940 | 6,940 | 6,890 | 29,418 |
| September 09, 2025 | 6,900 | 6,900 | 6,900 | 6,920 | 6,860 | 29,275 |
| September 08, 2025 | 6,830 | 6,880 | 6,880 | 6,890 | 6,780 | 49,433 |
| September 05, 2025 | 6,930 | 6,890 | 6,890 | 6,960 | 6,850 | 74,005 |
| September 04, 2025 | 6,930 | 6,940 | 6,940 | 6,970 | 6,900 | 23,134 |
| September 03, 2025 | 6,980 | 6,890 | 6,890 | 6,980 | 6,850 | 45,333 |
| September 02, 2025 | 6,770 | 6,910 | 6,910 | 7,070 | 6,770 | 48,512 |
| September 01, 2025 | 7,030 | 6,830 | 6,830 | 7,030 | 6,800 | 87,077 |
| August 29, 2025 | 7,160 | 7,020 | 7,020 | 7,200 | 6,990 | 133,917 |
| August 28, 2025 | 7,170 | 7,180 | 7,180 | 7,220 | 7,150 | 29,440 |
| August 27, 2025 | 7,240 | 7,200 | 7,200 | 7,240 | 7,160 | 36,366 |
| August 26, 2025 | 7,510 | 7,210 | 7,210 | 7,530 | 7,170 | 157,771 |
| August 25, 2025 | 7,190 | 7,200 | 7,200 | 7,250 | 7,150 | 25,328 |
| August 22, 2025 | 7,220 | 7,150 | 7,150 | 7,230 | 7,100 | 60,153 |
| August 21, 2025 | 7,150 | 7,170 | 7,170 | 7,290 | 7,150 | 75,706 |
| August 20, 2025 | 7,170 | 7,190 | 7,190 | 7,200 | 7,060 | 78,019 |
| August 19, 2025 | 7,330 | 7,240 | 7,240 | 7,360 | 7,240 | 43,229 |
| August 18, 2025 | 7,800 | 7,330 | 7,330 | 7,800 | 7,310 | 74,649 |
| August 14, 2025 | 7,500 | 7,510 | 7,510 | 7,580 | 7,490 | 54,936 |
| August 13, 2025 | 7,640 | 7,530 | 7,530 | 7,640 | 7,480 | 42,487 |
| August 12, 2025 | 7,570 | 7,590 | 7,590 | 7,690 | 7,555 | 77,473 |
| August 11, 2025 | 7,660 | 7,610 | 7,610 | 7,670 | 7,530 | 80,146 |
| August 08, 2025 | 7,510 | 7,580 | 7,580 | 7,730 | 7,470 | 144,059 |