6,250.00
-150(-2.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,390 | 6,250 | 6,250 | 6,390 | 6,190 | 159,697 |
| September 25, 2025 | 6,460 | 6,400 | 6,400 | 6,490 | 6,350 | 121,977 |
| September 24, 2025 | 6,640 | 6,490 | 6,490 | 6,680 | 6,400 | 259,282 |
| September 23, 2025 | 6,870 | 6,640 | 6,640 | 6,920 | 6,640 | 139,563 |
| September 22, 2025 | 6,720 | 6,730 | 6,730 | 6,870 | 6,700 | 124,305 |
| September 19, 2025 | 6,930 | 6,720 | 6,720 | 7,010 | 6,720 | 243,136 |
| September 18, 2025 | 6,790 | 6,820 | 6,820 | 6,870 | 6,730 | 123,049 |
| September 17, 2025 | 6,770 | 6,760 | 6,760 | 6,790 | 6,720 | 74,423 |
| September 16, 2025 | 6,710 | 6,820 | 6,820 | 6,830 | 6,710 | 119,185 |
| September 15, 2025 | 6,690 | 6,740 | 6,740 | 6,800 | 6,660 | 144,512 |
| September 12, 2025 | 6,660 | 6,710 | 6,710 | 6,750 | 6,660 | 135,315 |
| September 11, 2025 | 6,660 | 6,660 | 6,660 | 6,680 | 6,590 | 155,342 |
| September 10, 2025 | 6,680 | 6,650 | 6,650 | 6,710 | 6,630 | 91,541 |
| September 09, 2025 | 6,690 | 6,670 | 6,670 | 6,700 | 6,640 | 74,785 |
| September 08, 2025 | 6,650 | 6,670 | 6,670 | 6,700 | 6,610 | 59,888 |
| 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 |