6,180.00
-30(-0.48%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6,240 | 6,210 | 6,210 | 6,300 | 6,180 | 8,458 |
September 04, 2025 | 6,060 | 6,210 | 6,210 | 6,240 | 6,050 | 22,099 |
September 03, 2025 | 6,030 | 6,100 | 6,100 | 6,170 | 6,030 | 6,940 |
September 02, 2025 | 6,030 | 6,060 | 6,060 | 6,140 | 6,030 | 5,190 |
September 01, 2025 | 6,040 | 6,080 | 6,080 | 6,150 | 6,000 | 9,799 |
August 29, 2025 | 6,170 | 6,040 | 6,040 | 6,170 | 5,940 | 10,540 |
August 28, 2025 | 6,060 | 6,070 | 6,070 | 6,170 | 6,030 | 4,444 |
August 27, 2025 | 6,150 | 6,060 | 6,060 | 6,240 | 6,010 | 11,655 |
August 26, 2025 | 6,100 | 6,150 | 6,150 | 6,210 | 6,100 | 12,947 |
August 25, 2025 | 6,300 | 6,100 | 6,100 | 6,340 | 6,080 | 15,222 |
August 22, 2025 | 6,110 | 6,210 | 6,210 | 6,240 | 6,110 | 17,796 |
August 21, 2025 | 6,080 | 6,110 | 6,110 | 6,290 | 6,080 | 15,716 |
August 20, 2025 | 6,140 | 6,140 | 6,140 | 6,260 | 6,070 | 20,475 |
August 19, 2025 | 6,160 | 6,140 | 6,140 | 6,200 | 6,080 | 32,399 |
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 |