6,950.00
+50(+0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 7,520 | 7,450 | 7,450 | 7,540 | 7,420 | 47,314 |
| August 06, 2025 | 7,310 | 7,430 | 7,430 | 7,440 | 7,300 | 36,389 |
| August 05, 2025 | 7,370 | 7,370 | 7,370 | 7,480 | 7,330 | 69,908 |
| August 04, 2025 | 7,340 | 7,350 | 7,350 | 7,460 | 7,250 | 47,716 |
| August 01, 2025 | 7,530 | 7,350 | 7,350 | 7,540 | 7,310 | 95,823 |
| July 31, 2025 | 7,400 | 7,550 | 7,550 | 7,640 | 7,310 | 189,990 |
| July 30, 2025 | 7,250 | 7,310 | 7,310 | 7,420 | 7,220 | 76,439 |
| July 29, 2025 | 7,240 | 7,200 | 7,200 | 7,290 | 7,090 | 67,579 |
| July 28, 2025 | 7,270 | 7,130 | 7,130 | 7,290 | 7,070 | 97,427 |
| July 25, 2025 | 7,260 | 7,250 | 7,250 | 7,390 | 7,220 | 61,111 |
| July 24, 2025 | 7,460 | 7,290 | 7,290 | 7,480 | 7,250 | 190,192 |
| July 23, 2025 | 7,550 | 7,450 | 7,450 | 7,550 | 7,400 | 83,312 |
| July 22, 2025 | 7,690 | 7,540 | 7,540 | 7,690 | 7,490 | 100,021 |
| July 21, 2025 | 7,640 | 7,620 | 7,620 | 7,770 | 7,600 | 122,401 |
| July 18, 2025 | 7,610 | 7,570 | 7,570 | 7,650 | 7,510 | 67,764 |
| July 17, 2025 | 7,600 | 7,540 | 7,540 | 7,650 | 7,430 | 137,507 |
| July 16, 2025 | 7,730 | 7,510 | 7,510 | 7,730 | 7,510 | 165,587 |
| July 15, 2025 | 7,800 | 7,720 | 7,720 | 7,830 | 7,690 | 90,822 |
| July 14, 2025 | 7,880 | 7,800 | 7,800 | 7,880 | 7,740 | 68,677 |
| July 11, 2025 | 7,830 | 7,830 | 7,830 | 7,910 | 7,780 | 117,591 |
| July 10, 2025 | 7,790 | 7,780 | 7,780 | 7,870 | 7,730 | 88,780 |
| July 09, 2025 | 7,830 | 7,770 | 7,770 | 7,850 | 7,700 | 129,401 |
| July 08, 2025 | 7,750 | 7,750 | 7,750 | 7,790 | 7,670 | 78,360 |
| July 07, 2025 | 7,700 | 7,690 | 7,690 | 7,800 | 7,660 | 72,283 |
| July 04, 2025 | 7,910 | 7,800 | 7,800 | 7,970 | 7,750 | 128,380 |
| July 03, 2025 | 7,990 | 7,950 | 7,950 | 8,010 | 7,890 | 133,200 |
| July 02, 2025 | 8,020 | 7,990 | 7,990 | 8,090 | 7,880 | 156,743 |
| July 01, 2025 | 7,900 | 8,060 | 8,060 | 8,150 | 7,850 | 297,801 |
| June 30, 2025 | 7,770 | 7,830 | 7,830 | 7,920 | 7,770 | 129,727 |
| June 27, 2025 | 7,880 | 7,710 | 7,710 | 7,880 | 7,650 | 83,614 |
| June 26, 2025 | 8,040 | 7,780 | 7,780 | 8,040 | 7,690 | 174,900 |
| June 25, 2025 | 8,050 | 8,020 | 8,020 | 8,110 | 7,930 | 169,869 |
| June 24, 2025 | 7,800 | 8,000 | 8,000 | 8,030 | 7,750 | 247,402 |
| June 23, 2025 | 7,870 | 7,680 | 7,680 | 7,870 | 7,580 | 201,662 |
| June 20, 2025 | 7,880 | 7,900 | 7,900 | 7,950 | 7,790 | 148,202 |