6,180.00
+20(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,060 | 6,160 | 6,160 | 6,230 | 6,030 | 34,325 |
| August 14, 2025 | 5,900 | 6,060 | 6,060 | 6,480 | 5,850 | 69,126 |
| August 13, 2025 | 5,900 | 5,900 | 5,900 | 5,990 | 5,850 | 6,114 |
| August 12, 2025 | 5,920 | 5,900 | 5,900 | 5,990 | 5,830 | 8,759 |
| August 11, 2025 | 5,950 | 5,990 | 5,990 | 6,010 | 5,920 | 5,882 |
| August 08, 2025 | 5,990 | 5,990 | 5,990 | 6,000 | 5,920 | 5,852 |
| August 07, 2025 | 5,890 | 5,990 | 5,990 | 6,030 | 5,870 | 9,800 |
| August 06, 2025 | 5,820 | 5,930 | 5,930 | 5,970 | 5,780 | 5,771 |
| August 05, 2025 | 5,880 | 5,880 | 5,880 | 6,000 | 5,690 | 17,168 |
| August 04, 2025 | 5,820 | 5,880 | 5,880 | 5,940 | 5,760 | 25,038 |
| August 01, 2025 | 5,960 | 5,800 | 5,800 | 6,140 | 5,650 | 16,485 |
| July 31, 2025 | 5,930 | 6,020 | 6,020 | 6,020 | 5,930 | 4,810 |
| July 30, 2025 | 5,840 | 5,930 | 5,930 | 5,990 | 5,840 | 7,782 |
| July 29, 2025 | 6,000 | 5,830 | 5,830 | 6,040 | 5,640 | 16,172 |
| July 28, 2025 | 6,040 | 5,960 | 5,960 | 6,070 | 5,960 | 8,110 |
| July 25, 2025 | 5,970 | 6,080 | 6,080 | 6,090 | 5,970 | 7,533 |
| July 24, 2025 | 6,070 | 5,970 | 5,970 | 6,160 | 5,970 | 20,640 |
| July 23, 2025 | 6,260 | 6,100 | 6,100 | 6,260 | 6,020 | 11,887 |
| July 22, 2025 | 6,130 | 6,140 | 6,140 | 6,200 | 6,040 | 12,730 |
| July 21, 2025 | 6,170 | 6,090 | 6,090 | 6,170 | 6,060 | 11,224 |
| July 18, 2025 | 6,240 | 6,180 | 6,180 | 6,240 | 6,070 | 11,548 |
| July 17, 2025 | 6,080 | 6,230 | 6,230 | 6,230 | 6,010 | 10,745 |
| July 16, 2025 | 6,220 | 6,080 | 6,080 | 6,220 | 6,010 | 42,640 |
| July 15, 2025 | 6,270 | 6,250 | 6,250 | 6,300 | 6,050 | 24,315 |
| July 14, 2025 | 6,430 | 6,270 | 6,270 | 6,530 | 6,020 | 37,536 |
| July 11, 2025 | 6,400 | 6,500 | 6,500 | 6,500 | 6,370 | 11,658 |
| July 10, 2025 | 6,360 | 6,440 | 6,440 | 6,440 | 6,300 | 8,893 |
| July 09, 2025 | 6,230 | 6,360 | 6,360 | 6,360 | 6,220 | 7,036 |
| July 08, 2025 | 6,220 | 6,270 | 6,270 | 6,290 | 6,150 | 7,296 |
| July 07, 2025 | 6,250 | 6,220 | 6,220 | 6,300 | 6,160 | 13,213 |
| July 04, 2025 | 6,300 | 6,250 | 6,250 | 6,300 | 6,140 | 13,517 |
| July 03, 2025 | 6,020 | 6,300 | 6,300 | 6,400 | 6,000 | 23,808 |
| July 02, 2025 | 6,030 | 6,070 | 6,070 | 6,140 | 5,830 | 15,510 |
| July 01, 2025 | 5,970 | 6,060 | 6,060 | 6,100 | 5,950 | 15,386 |
| June 30, 2025 | 5,810 | 5,970 | 5,970 | 6,040 | 5,730 | 8,851 |
| June 27, 2025 | 5,890 | 5,810 | 5,810 | 5,940 | 5,720 | 8,111 |
| June 26, 2025 | 6,080 | 5,850 | 5,850 | 6,080 | 5,700 | 19,038 |
| June 25, 2025 | 6,150 | 6,080 | 6,080 | 6,150 | 5,990 | 6,799 |
| June 24, 2025 | 6,020 | 6,150 | 6,150 | 6,170 | 6,020 | 11,685 |
| June 23, 2025 | 6,000 | 6,020 | 6,020 | 6,050 | 5,970 | 8,829 |
| June 20, 2025 | 6,040 | 6,050 | 6,050 | 6,130 | 6,000 | 4,949 |
| June 19, 2025 | 5,990 | 6,040 | 6,040 | 6,080 | 5,990 | 3,077 |
| June 18, 2025 | 6,000 | 6,060 | 6,060 | 6,090 | 5,940 | 10,657 |
| June 17, 2025 | 6,050 | 6,000 | 6,000 | 6,060 | 5,960 | 5,381 |
| June 16, 2025 | 6,000 | 6,050 | 6,050 | 6,090 | 5,930 | 9,695 |
| June 13, 2025 | 5,960 | 6,000 | 6,000 | 6,080 | 5,950 | 41,266 |
| June 12, 2025 | 6,030 | 6,050 | 6,050 | 6,090 | 5,910 | 12,047 |
| June 11, 2025 | 6,010 | 6,010 | 6,010 | 6,040 | 5,950 | 10,308 |
| June 10, 2025 | 6,020 | 6,010 | 6,010 | 6,050 | 5,900 | 15,666 |
| June 09, 2025 | 5,780 | 5,990 | 5,990 | 5,990 | 5,780 | 34,944 |
| June 05, 2025 | 5,710 | 5,780 | 5,780 | 5,790 | 5,690 | 6,911 |
| June 04, 2025 | 5,700 | 5,690 | 5,690 | 5,700 | 5,620 | 8,458 |
| June 02, 2025 | 5,690 | 5,620 | 5,620 | 5,690 | 5,560 | 16,649 |
| May 30, 2025 | 5,590 | 5,600 | 5,600 | 5,680 | 5,540 | 24,464 |
| May 29, 2025 | 5,520 | 5,590 | 5,590 | 5,600 | 5,500 | 5,925 |
| May 28, 2025 | 5,500 | 5,560 | 5,560 | 5,560 | 5,450 | 8,983 |
| May 27, 2025 | 5,440 | 5,500 | 5,500 | 5,500 | 5,380 | 8,739 |
| May 26, 2025 | 5,500 | 5,480 | 5,480 | 5,500 | 5,400 | 15,141 |
| May 23, 2025 | 5,410 | 5,500 | 5,500 | 5,520 | 5,380 | 11,658 |
| May 22, 2025 | 5,430 | 5,410 | 5,410 | 5,470 | 5,350 | 12,332 |