6,090.00
-20(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,880 | 6,090 | 6,090 | 6,130 | 5,790 | 211,844 |
| September 04, 2025 | 5,990 | 5,870 | 5,870 | 5,990 | 5,740 | 203,001 |
| September 03, 2025 | 5,980 | 5,990 | 5,990 | 6,020 | 5,830 | 124,791 |
| September 02, 2025 | 6,120 | 5,980 | 5,980 | 6,160 | 5,930 | 255,903 |
| September 01, 2025 | 6,190 | 6,120 | 6,120 | 6,240 | 6,100 | 233,937 |
| August 29, 2025 | 6,130 | 6,150 | 6,150 | 6,280 | 6,060 | 339,975 |
| August 28, 2025 | 6,090 | 6,110 | 6,110 | 6,260 | 6,010 | 369,298 |
| August 27, 2025 | 6,080 | 6,080 | 6,080 | 6,230 | 6,000 | 426,750 |
| August 26, 2025 | 6,040 | 6,060 | 6,060 | 6,180 | 5,940 | 238,053 |
| August 25, 2025 | 6,080 | 6,060 | 6,060 | 6,130 | 5,900 | 418,478 |
| August 22, 2025 | 5,960 | 6,040 | 6,040 | 6,180 | 5,880 | 983,437 |
| August 21, 2025 | 5,450 | 5,880 | 5,880 | 5,950 | 5,360 | 1.88M |
| August 20, 2025 | 5,000 | 5,320 | 5,320 | 5,440 | 4,905 | 871,021 |
| August 19, 2025 | 4,925 | 5,030 | 5,030 | 5,080 | 4,915 | 209,011 |
| August 18, 2025 | 4,885 | 4,925 | 4,925 | 4,970 | 4,830 | 180,783 |
| August 14, 2025 | 4,640 | 4,885 | 4,885 | 5,320 | 4,610 | 2.14M |
| August 13, 2025 | 4,555 | 4,640 | 4,640 | 4,650 | 4,425 | 146,390 |
| August 12, 2025 | 4,410 | 4,460 | 4,460 | 4,470 | 4,405 | 20,509 |
| August 11, 2025 | 4,405 | 4,405 | 4,405 | 4,450 | 4,380 | 24,045 |
| August 08, 2025 | 4,425 | 4,405 | 4,405 | 4,445 | 4,380 | 23,982 |
| August 07, 2025 | 4,480 | 4,405 | 4,405 | 4,480 | 4,365 | 16,550 |
| August 06, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,340 | 29,210 |
| August 05, 2025 | 4,350 | 4,360 | 4,360 | 4,400 | 4,240 | 25,971 |
| August 04, 2025 | 4,265 | 4,345 | 4,345 | 4,350 | 4,220 | 28,319 |
| August 01, 2025 | 4,515 | 4,265 | 4,265 | 4,515 | 4,265 | 85,451 |
| July 31, 2025 | 4,610 | 4,515 | 4,515 | 4,640 | 4,480 | 80,647 |
| July 30, 2025 | 4,455 | 4,560 | 4,560 | 4,570 | 4,445 | 59,338 |
| July 29, 2025 | 4,495 | 4,440 | 4,440 | 4,515 | 4,380 | 47,535 |
| July 28, 2025 | 4,530 | 4,495 | 4,495 | 4,565 | 4,465 | 76,147 |
| July 25, 2025 | 4,625 | 4,525 | 4,525 | 4,665 | 4,505 | 119,496 |
| July 24, 2025 | 4,805 | 4,625 | 4,625 | 4,850 | 4,590 | 111,524 |
| July 23, 2025 | 4,650 | 4,760 | 4,760 | 4,785 | 4,640 | 139,017 |
| July 22, 2025 | 4,690 | 4,620 | 4,620 | 4,700 | 4,585 | 80,045 |
| July 21, 2025 | 4,710 | 4,690 | 4,690 | 4,720 | 4,670 | 57,455 |
| July 18, 2025 | 4,745 | 4,710 | 4,710 | 4,775 | 4,660 | 60,319 |
| July 17, 2025 | 4,730 | 4,745 | 4,745 | 4,765 | 4,685 | 43,303 |
| July 16, 2025 | 4,780 | 4,730 | 4,730 | 4,780 | 4,715 | 49,625 |
| July 15, 2025 | 4,820 | 4,780 | 4,780 | 4,820 | 4,745 | 50,825 |
| July 14, 2025 | 4,740 | 4,815 | 4,815 | 4,820 | 4,725 | 64,381 |
| July 11, 2025 | 4,760 | 4,750 | 4,750 | 4,800 | 4,725 | 46,231 |
| July 10, 2025 | 4,705 | 4,750 | 4,750 | 4,760 | 4,690 | 44,245 |
| July 09, 2025 | 4,690 | 4,705 | 4,705 | 4,720 | 4,650 | 46,908 |
| July 08, 2025 | 4,680 | 4,695 | 4,695 | 4,700 | 4,635 | 32,132 |
| July 07, 2025 | 4,645 | 4,680 | 4,680 | 4,710 | 4,630 | 39,764 |
| July 04, 2025 | 4,685 | 4,660 | 4,660 | 4,740 | 4,620 | 52,915 |
| July 03, 2025 | 4,640 | 4,695 | 4,695 | 4,700 | 4,625 | 35,162 |
| July 02, 2025 | 4,635 | 4,640 | 4,640 | 4,695 | 4,525 | 58,313 |
| July 01, 2025 | 4,545 | 4,625 | 4,625 | 4,695 | 4,545 | 57,200 |
| June 30, 2025 | 4,570 | 4,545 | 4,545 | 4,580 | 4,525 | 63,908 |
| June 27, 2025 | 4,565 | 4,575 | 4,575 | 4,645 | 4,540 | 53,245 |
| June 26, 2025 | 4,600 | 4,565 | 4,565 | 4,615 | 4,455 | 70,779 |
| June 25, 2025 | 4,560 | 4,585 | 4,585 | 4,665 | 4,530 | 101,361 |
| June 24, 2025 | 4,600 | 4,555 | 4,555 | 4,700 | 4,545 | 81,535 |
| June 23, 2025 | 4,675 | 4,535 | 4,535 | 4,675 | 4,530 | 55,314 |
| June 20, 2025 | 4,550 | 4,675 | 4,675 | 4,715 | 4,530 | 77,944 |
| June 19, 2025 | 4,555 | 4,550 | 4,550 | 4,565 | 4,495 | 36,504 |
| June 18, 2025 | 4,530 | 4,530 | 4,530 | 4,575 | 4,480 | 17,119 |
| June 17, 2025 | 4,575 | 4,530 | 4,530 | 4,575 | 4,470 | 74,154 |
| June 16, 2025 | 4,530 | 4,560 | 4,560 | 4,590 | 4,450 | 33,947 |
| June 13, 2025 | 4,680 | 4,530 | 4,530 | 4,680 | 4,480 | 65,335 |