6,670.00
+20(+0.30%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6,670 | 6,650 | 6,650 | 6,680 | 6,630 | 53,835 |
September 04, 2025 | 6,630 | 6,600 | 6,600 | 6,690 | 6,600 | 52,143 |
September 03, 2025 | 6,510 | 6,600 | 6,600 | 6,620 | 6,510 | 43,785 |
September 02, 2025 | 6,570 | 6,550 | 6,550 | 6,620 | 6,530 | 45,874 |
September 01, 2025 | 6,730 | 6,570 | 6,570 | 6,730 | 6,560 | 82,907 |
August 29, 2025 | 6,810 | 6,690 | 6,690 | 6,820 | 6,680 | 82,208 |
August 28, 2025 | 6,790 | 6,810 | 6,810 | 6,850 | 6,760 | 42,474 |
August 27, 2025 | 6,730 | 6,800 | 6,800 | 6,800 | 6,710 | 55,060 |
August 26, 2025 | 6,650 | 6,760 | 6,760 | 6,870 | 6,650 | 122,181 |
August 25, 2025 | 6,640 | 6,690 | 6,690 | 6,700 | 6,640 | 58,096 |
August 22, 2025 | 6,660 | 6,630 | 6,630 | 6,710 | 6,620 | 49,588 |
August 21, 2025 | 6,680 | 6,650 | 6,650 | 6,750 | 6,650 | 71,912 |
August 20, 2025 | 6,810 | 6,730 | 6,730 | 6,820 | 6,630 | 92,423 |
August 19, 2025 | 6,930 | 6,790 | 6,790 | 6,930 | 6,790 | 92,349 |
August 18, 2025 | 6,970 | 6,860 | 6,860 | 7,000 | 6,850 | 87,666 |
August 14, 2025 | 7,120 | 7,000 | 7,000 | 7,120 | 6,970 | 86,678 |
August 13, 2025 | 7,030 | 7,070 | 7,070 | 7,130 | 6,920 | 134,201 |
August 12, 2025 | 7,140 | 7,030 | 7,030 | 7,150 | 7,020 | 85,987 |
August 11, 2025 | 7,220 | 7,100 | 7,100 | 7,220 | 7,100 | 51,367 |
August 08, 2025 | 7,060 | 7,160 | 7,160 | 7,250 | 7,060 | 128,538 |
August 07, 2025 | 7,060 | 7,060 | 7,060 | 7,130 | 7,050 | 37,229 |
August 06, 2025 | 7,050 | 7,050 | 7,050 | 7,080 | 6,950 | 71,699 |
August 05, 2025 | 6,990 | 6,990 | 6,990 | 7,110 | 6,980 | 73,085 |
August 04, 2025 | 6,930 | 6,980 | 6,980 | 7,020 | 6,840 | 102,487 |
August 01, 2025 | 7,090 | 6,880 | 6,880 | 7,090 | 6,870 | 295,923 |
July 31, 2025 | 7,220 | 7,130 | 7,130 | 7,290 | 7,100 | 184,155 |
July 30, 2025 | 7,010 | 7,250 | 7,250 | 7,300 | 7,010 | 271,530 |
July 29, 2025 | 7,060 | 7,050 | 7,050 | 7,100 | 7,000 | 106,544 |
July 28, 2025 | 7,000 | 7,100 | 7,100 | 7,120 | 6,990 | 121,626 |
July 25, 2025 | 6,990 | 7,000 | 7,000 | 7,070 | 6,950 | 79,407 |
July 24, 2025 | 7,040 | 6,990 | 6,990 | 7,090 | 6,980 | 121,295 |
July 23, 2025 | 7,100 | 7,010 | 7,010 | 7,100 | 6,930 | 131,832 |
July 22, 2025 | 7,130 | 7,030 | 7,030 | 7,180 | 7,020 | 113,534 |
July 21, 2025 | 7,170 | 7,130 | 7,130 | 7,200 | 7,060 | 96,846 |
July 18, 2025 | 7,190 | 7,210 | 7,210 | 7,230 | 7,120 | 172,920 |
July 17, 2025 | 7,160 | 7,190 | 7,190 | 7,210 | 7,050 | 191,441 |
July 16, 2025 | 7,300 | 7,150 | 7,150 | 7,400 | 7,150 | 241,866 |
July 15, 2025 | 7,610 | 7,350 | 7,350 | 7,650 | 7,290 | 1.05M |
July 14, 2025 | 7,060 | 6,970 | 6,970 | 7,060 | 6,930 | 112,153 |
July 11, 2025 | 7,090 | 7,060 | 7,060 | 7,180 | 7,030 | 202,571 |
July 10, 2025 | 6,900 | 7,060 | 7,060 | 7,160 | 6,890 | 250,490 |
July 09, 2025 | 6,890 | 6,860 | 6,860 | 6,920 | 6,840 | 114,919 |
July 08, 2025 | 6,930 | 6,890 | 6,890 | 6,960 | 6,860 | 97,300 |
July 07, 2025 | 6,940 | 6,870 | 6,870 | 6,990 | 6,860 | 106,048 |
July 04, 2025 | 7,060 | 6,960 | 6,960 | 7,070 | 6,960 | 109,538 |
July 03, 2025 | 6,930 | 7,020 | 7,020 | 7,090 | 6,930 | 152,508 |
July 02, 2025 | 7,000 | 6,910 | 6,910 | 7,000 | 6,860 | 198,504 |
July 01, 2025 | 6,930 | 7,000 | 7,000 | 7,100 | 6,930 | 133,810 |
June 30, 2025 | 7,090 | 6,950 | 6,950 | 7,160 | 6,930 | 220,376 |
June 27, 2025 | 7,270 | 7,110 | 7,110 | 7,270 | 7,040 | 257,358 |
June 26, 2025 | 7,350 | 7,260 | 7,260 | 7,350 | 7,020 | 478,605 |
June 25, 2025 | 6,880 | 7,270 | 7,270 | 7,420 | 6,810 | 1.06M |
June 24, 2025 | 6,590 | 6,750 | 6,750 | 6,750 | 6,590 | 143,211 |
June 23, 2025 | 6,650 | 6,530 | 6,530 | 6,660 | 6,510 | 119,965 |
June 20, 2025 | 6,670 | 6,650 | 6,650 | 6,760 | 6,640 | 151,817 |
June 19, 2025 | 6,660 | 6,670 | 6,670 | 6,720 | 6,620 | 97,809 |
June 18, 2025 | 6,560 | 6,630 | 6,630 | 6,660 | 6,560 | 94,630 |
June 17, 2025 | 6,660 | 6,630 | 6,630 | 6,800 | 6,570 | 170,590 |
June 16, 2025 | 6,790 | 6,680 | 6,680 | 6,800 | 6,630 | 95,406 |
June 13, 2025 | 6,880 | 6,740 | 6,740 | 6,970 | 6,660 | 172,441 |