6,390.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,390 | 6,390 | 6,390 | 6,420 | 6,160 | 35,448 |
| September 25, 2025 | 6,180 | 6,390 | 6,390 | 6,440 | 6,150 | 30,305 |
| September 24, 2025 | 6,120 | 6,180 | 6,180 | 6,480 | 6,100 | 45,624 |
| September 23, 2025 | 6,150 | 6,120 | 6,120 | 6,200 | 6,070 | 22,265 |
| September 22, 2025 | 6,070 | 6,120 | 6,120 | 6,130 | 6,040 | 14,785 |
| September 19, 2025 | 6,100 | 6,070 | 6,070 | 6,130 | 6,010 | 12,228 |
| September 18, 2025 | 6,010 | 6,090 | 6,090 | 6,120 | 6,010 | 16,648 |
| September 17, 2025 | 6,070 | 6,070 | 6,070 | 6,120 | 6,030 | 10,867 |
| September 16, 2025 | 6,100 | 6,130 | 6,130 | 6,150 | 6,070 | 11,853 |
| September 15, 2025 | 6,010 | 6,100 | 6,100 | 6,100 | 6,010 | 21,721 |
| September 12, 2025 | 6,070 | 6,060 | 6,060 | 6,120 | 6,040 | 5,346 |
| September 11, 2025 | 6,120 | 6,070 | 6,070 | 6,140 | 6,040 | 7,323 |
| September 10, 2025 | 6,030 | 6,120 | 6,120 | 6,160 | 6,000 | 14,694 |
| September 09, 2025 | 6,180 | 6,030 | 6,030 | 6,290 | 5,990 | 22,118 |
| September 08, 2025 | 6,210 | 6,180 | 6,180 | 6,340 | 6,100 | 14,505 |
| 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 |