5,880.00
-20(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5,900 | 5,880 | 5,880 | 5,940 | 5,820 | 25,750 |
| September 11, 2025 | 5,860 | 5,900 | 5,900 | 5,960 | 5,820 | 17,853 |
| September 10, 2025 | 5,920 | 5,910 | 5,910 | 5,950 | 5,670 | 35,322 |
| September 09, 2025 | 5,910 | 5,910 | 5,910 | 5,970 | 5,900 | 19,387 |
| September 08, 2025 | 6,150 | 5,900 | 5,900 | 6,160 | 5,860 | 19,454 |
| September 05, 2025 | 5,800 | 5,880 | 5,880 | 6,080 | 5,790 | 32,784 |
| September 04, 2025 | 5,800 | 5,790 | 5,790 | 5,850 | 5,750 | 14,890 |
| September 03, 2025 | 5,680 | 5,700 | 5,700 | 5,750 | 5,650 | 9,372 |
| September 02, 2025 | 5,650 | 5,670 | 5,670 | 5,820 | 5,650 | 16,145 |
| September 01, 2025 | 5,840 | 5,690 | 5,690 | 5,870 | 5,690 | 45,599 |
| August 29, 2025 | 5,880 | 5,850 | 5,850 | 5,950 | 5,830 | 14,256 |
| August 28, 2025 | 6,040 | 5,920 | 5,920 | 6,040 | 5,820 | 43,241 |
| August 27, 2025 | 6,030 | 5,930 | 5,930 | 6,030 | 5,850 | 13,400 |
| August 26, 2025 | 6,080 | 5,930 | 5,930 | 6,080 | 5,900 | 33,035 |
| August 25, 2025 | 6,080 | 6,050 | 6,050 | 6,220 | 6,020 | 23,877 |
| August 22, 2025 | 6,180 | 6,120 | 6,120 | 6,250 | 6,050 | 53,181 |
| August 21, 2025 | 6,340 | 6,260 | 6,260 | 6,360 | 6,260 | 18,811 |
| August 20, 2025 | 6,430 | 6,340 | 6,340 | 6,430 | 6,220 | 37,729 |
| August 19, 2025 | 6,390 | 6,360 | 6,360 | 6,450 | 6,280 | 26,106 |
| August 18, 2025 | 6,720 | 6,460 | 6,460 | 6,720 | 6,460 | 17,658 |
| August 14, 2025 | 6,530 | 6,600 | 6,600 | 6,720 | 6,450 | 9,097 |
| August 13, 2025 | 6,550 | 6,560 | 6,560 | 6,650 | 6,550 | 31,584 |
| August 12, 2025 | 6,510 | 6,550 | 6,550 | 6,670 | 6,500 | 37,230 |
| August 11, 2025 | 6,530 | 6,560 | 6,560 | 6,580 | 6,440 | 25,618 |
| August 08, 2025 | 6,430 | 6,590 | 6,590 | 6,650 | 6,420 | 32,637 |
| August 07, 2025 | 6,490 | 6,540 | 6,540 | 6,620 | 6,450 | 19,600 |
| August 06, 2025 | 6,410 | 6,540 | 6,540 | 6,580 | 6,390 | 35,171 |
| August 05, 2025 | 6,340 | 6,410 | 6,410 | 6,480 | 6,340 | 17,172 |
| August 04, 2025 | 6,210 | 6,340 | 6,340 | 6,400 | 6,130 | 26,016 |
| August 01, 2025 | 6,440 | 6,210 | 6,210 | 6,440 | 6,150 | 45,200 |
| July 31, 2025 | 6,380 | 6,430 | 6,430 | 6,480 | 6,300 | 39,833 |
| July 30, 2025 | 6,430 | 6,380 | 6,380 | 6,560 | 6,370 | 59,261 |
| July 29, 2025 | 6,700 | 6,500 | 6,500 | 6,720 | 6,420 | 74,496 |
| July 28, 2025 | 6,690 | 6,700 | 6,700 | 6,840 | 6,690 | 39,012 |
| July 25, 2025 | 6,790 | 6,680 | 6,680 | 7,000 | 6,650 | 172,764 |
| July 24, 2025 | 6,880 | 6,720 | 6,720 | 6,960 | 6,700 | 90,221 |
| July 23, 2025 | 6,880 | 6,880 | 6,880 | 6,960 | 6,830 | 50,588 |
| July 22, 2025 | 7,140 | 6,880 | 6,880 | 7,140 | 6,840 | 69,895 |
| July 21, 2025 | 7,140 | 7,110 | 7,110 | 7,150 | 7,050 | 38,378 |
| July 18, 2025 | 7,000 | 7,080 | 7,080 | 7,120 | 6,990 | 52,724 |
| July 17, 2025 | 7,140 | 6,980 | 6,980 | 7,140 | 6,960 | 42,787 |
| July 16, 2025 | 7,190 | 7,030 | 7,030 | 7,190 | 6,970 | 75,196 |
| July 15, 2025 | 7,110 | 7,120 | 7,120 | 7,170 | 7,010 | 77,536 |
| July 14, 2025 | 7,150 | 7,120 | 7,120 | 7,290 | 7,020 | 84,884 |
| July 11, 2025 | 7,270 | 7,200 | 7,200 | 7,440 | 7,200 | 144,062 |
| July 10, 2025 | 7,300 | 7,310 | 7,310 | 7,350 | 7,150 | 169,502 |
| July 09, 2025 | 7,710 | 7,300 | 7,300 | 7,710 | 7,290 | 382,866 |
| July 08, 2025 | 7,650 | 7,710 | 7,710 | 7,870 | 7,580 | 473,140 |
| July 07, 2025 | 8,020 | 7,860 | 7,860 | 8,190 | 7,620 | 1.01M |
| July 04, 2025 | 7,790 | 7,730 | 7,730 | 8,130 | 7,610 | 865,339 |
| July 03, 2025 | 7,700 | 7,870 | 7,870 | 8,660 | 7,660 | 4.03M |
| July 02, 2025 | 7,180 | 7,750 | 7,750 | 8,830 | 6,810 | 5.23M |
| July 01, 2025 | 6,800 | 7,030 | 7,030 | 7,110 | 6,770 | 125,335 |
| June 30, 2025 | 6,610 | 6,800 | 6,800 | 7,000 | 6,610 | 161,163 |
| June 27, 2025 | 6,630 | 6,600 | 6,600 | 6,720 | 6,600 | 23,513 |
| June 26, 2025 | 6,770 | 6,600 | 6,600 | 6,780 | 6,500 | 39,339 |
| June 25, 2025 | 6,910 | 6,770 | 6,770 | 6,910 | 6,440 | 52,327 |
| June 24, 2025 | 6,800 | 6,850 | 6,850 | 6,910 | 6,220 | 87,380 |
| June 23, 2025 | 7,100 | 6,760 | 6,760 | 7,100 | 6,730 | 76,790 |
| June 20, 2025 | 7,180 | 7,100 | 7,100 | 7,240 | 6,960 | 93,093 |