6,760.00
-90(-1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,850 | 6,760 | 6,760 | 6,960 | 6,750 | 120,025 |
| September 26, 2025 | 6,980 | 6,850 | 6,850 | 6,980 | 6,760 | 259,902 |
| September 25, 2025 | 7,220 | 7,030 | 7,030 | 7,220 | 6,950 | 230,409 |
| September 24, 2025 | 7,110 | 7,220 | 7,220 | 7,260 | 7,040 | 251,268 |
| September 23, 2025 | 7,310 | 7,240 | 7,240 | 7,340 | 7,080 | 268,209 |
| September 22, 2025 | 7,310 | 7,270 | 7,270 | 7,500 | 7,200 | 522,165 |
| September 19, 2025 | 7,550 | 7,220 | 7,220 | 7,700 | 7,030 | 852,756 |
| September 18, 2025 | 7,030 | 7,300 | 7,300 | 7,380 | 6,780 | 632,439 |
| September 17, 2025 | 7,660 | 6,990 | 6,990 | 7,720 | 6,940 | 1.05M |
| September 16, 2025 | 7,300 | 7,410 | 7,410 | 7,800 | 6,980 | 2.63M |
| September 15, 2025 | 6,790 | 6,800 | 6,800 | 6,880 | 6,620 | 253,736 |
| September 12, 2025 | 6,610 | 6,700 | 6,700 | 6,930 | 6,610 | 401,217 |
| September 11, 2025 | 6,580 | 6,510 | 6,510 | 6,630 | 6,470 | 200,986 |
| September 10, 2025 | 6,470 | 6,530 | 6,530 | 6,650 | 6,380 | 399,171 |
| September 09, 2025 | 5,950 | 6,380 | 6,380 | 6,410 | 5,950 | 367,544 |
| September 08, 2025 | 5,960 | 5,940 | 5,940 | 6,060 | 5,890 | 42,407 |
| September 05, 2025 | 6,040 | 5,990 | 5,990 | 6,070 | 5,960 | 37,441 |
| September 04, 2025 | 5,960 | 5,970 | 5,970 | 6,060 | 5,960 | 57,678 |
| September 03, 2025 | 5,830 | 5,960 | 5,960 | 5,960 | 5,800 | 54,242 |
| September 02, 2025 | 5,850 | 5,830 | 5,830 | 5,900 | 5,760 | 58,583 |
| September 01, 2025 | 5,880 | 5,730 | 5,730 | 5,960 | 5,730 | 92,848 |
| August 29, 2025 | 6,000 | 5,900 | 5,900 | 6,060 | 5,890 | 94,544 |
| August 28, 2025 | 6,130 | 5,960 | 5,960 | 6,170 | 5,960 | 111,255 |
| August 27, 2025 | 6,250 | 6,100 | 6,100 | 6,250 | 6,040 | 106,703 |
| August 26, 2025 | 6,180 | 6,210 | 6,210 | 6,500 | 6,120 | 403,405 |
| August 25, 2025 | 5,730 | 6,250 | 6,250 | 6,480 | 5,730 | 629,756 |
| August 22, 2025 | 5,600 | 5,700 | 5,700 | 5,730 | 5,570 | 36,239 |
| August 21, 2025 | 5,560 | 5,630 | 5,630 | 5,680 | 5,560 | 40,578 |
| August 20, 2025 | 5,660 | 5,600 | 5,600 | 5,700 | 5,510 | 107,301 |
| August 19, 2025 | 5,780 | 5,710 | 5,710 | 5,810 | 5,680 | 62,459 |
| August 18, 2025 | 5,910 | 5,780 | 5,780 | 5,920 | 5,750 | 94,040 |
| August 14, 2025 | 6,140 | 5,980 | 5,980 | 6,140 | 5,940 | 41,623 |
| August 13, 2025 | 5,920 | 6,070 | 6,070 | 6,090 | 5,900 | 78,934 |
| August 12, 2025 | 5,930 | 5,910 | 5,910 | 6,040 | 5,890 | 51,305 |
| August 11, 2025 | 5,990 | 5,890 | 5,890 | 5,990 | 5,860 | 36,975 |
| August 08, 2025 | 5,950 | 5,980 | 5,980 | 6,130 | 5,930 | 48,130 |
| August 07, 2025 | 5,930 | 5,990 | 5,990 | 6,030 | 5,930 | 34,089 |
| August 06, 2025 | 5,910 | 5,940 | 5,940 | 5,960 | 5,870 | 33,051 |
| August 05, 2025 | 6,000 | 5,980 | 5,980 | 6,090 | 5,910 | 37,002 |
| August 04, 2025 | 5,800 | 5,930 | 5,930 | 6,050 | 5,760 | 43,725 |
| August 01, 2025 | 6,120 | 5,830 | 5,830 | 6,130 | 5,830 | 120,859 |
| July 31, 2025 | 6,200 | 6,210 | 6,210 | 6,340 | 6,100 | 116,699 |
| July 30, 2025 | 5,750 | 6,130 | 6,130 | 6,390 | 5,740 | 471,643 |
| July 29, 2025 | 5,800 | 5,730 | 5,730 | 5,820 | 5,650 | 40,035 |
| July 28, 2025 | 5,710 | 5,790 | 5,790 | 5,790 | 5,670 | 46,949 |
| July 25, 2025 | 5,810 | 5,680 | 5,680 | 5,820 | 5,680 | 108,040 |
| July 24, 2025 | 6,030 | 5,850 | 5,850 | 6,070 | 5,830 | 117,591 |
| July 23, 2025 | 6,000 | 6,020 | 6,020 | 6,060 | 5,900 | 84,766 |
| July 22, 2025 | 6,180 | 6,000 | 6,000 | 6,180 | 6,000 | 109,992 |
| July 21, 2025 | 6,300 | 6,180 | 6,180 | 6,300 | 6,120 | 63,029 |
| July 18, 2025 | 6,320 | 6,250 | 6,250 | 6,400 | 6,200 | 77,813 |
| July 17, 2025 | 6,390 | 6,360 | 6,360 | 6,410 | 6,250 | 112,735 |
| July 16, 2025 | 6,170 | 6,370 | 6,370 | 6,400 | 6,070 | 230,689 |
| July 15, 2025 | 5,970 | 6,160 | 6,160 | 6,180 | 5,960 | 77,976 |
| July 14, 2025 | 5,960 | 6,010 | 6,010 | 6,040 | 5,940 | 64,954 |
| July 11, 2025 | 5,970 | 5,960 | 5,960 | 6,060 | 5,920 | 67,294 |
| July 10, 2025 | 5,960 | 5,990 | 5,990 | 6,010 | 5,920 | 69,064 |
| July 09, 2025 | 5,870 | 5,930 | 5,930 | 5,930 | 5,850 | 36,766 |
| July 08, 2025 | 5,880 | 5,900 | 5,900 | 5,950 | 5,820 | 61,487 |
| July 07, 2025 | 5,910 | 5,880 | 5,880 | 5,910 | 5,780 | 86,410 |