6,950.00
-380(-5.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,330 | 6,950 | 6,950 | 7,340 | 6,720 | 844,867 |
| September 05, 2025 | 7,540 | 7,330 | 7,330 | 7,650 | 6,930 | 1.3M |
| September 04, 2025 | 6,870 | 7,670 | 7,670 | 7,770 | 6,830 | 1.74M |
| September 03, 2025 | 7,240 | 6,870 | 6,870 | 7,320 | 6,630 | 1.13M |
| September 02, 2025 | 6,600 | 7,180 | 7,180 | 7,220 | 6,460 | 1.1M |
| September 01, 2025 | 5,960 | 6,560 | 6,560 | 6,790 | 5,900 | 1.36M |
| August 29, 2025 | 6,540 | 5,960 | 5,960 | 6,540 | 5,860 | 1.38M |
| August 28, 2025 | 6,090 | 6,540 | 6,540 | 6,690 | 6,050 | 1.36M |
| August 27, 2025 | 5,910 | 6,050 | 6,050 | 6,450 | 5,800 | 1.16M |
| August 26, 2025 | 5,300 | 5,910 | 5,910 | 6,590 | 5,240 | 3.24M |
| August 25, 2025 | 4,840 | 5,300 | 5,300 | 5,390 | 4,750 | 519,226 |
| August 22, 2025 | 4,810 | 4,850 | 4,850 | 4,860 | 4,330 | 599,632 |
| August 21, 2025 | 4,610 | 4,810 | 4,810 | 4,900 | 4,565 | 447,238 |
| August 20, 2025 | 4,355 | 4,605 | 4,605 | 4,625 | 4,355 | 321,669 |
| August 19, 2025 | 4,160 | 4,410 | 4,410 | 4,605 | 4,140 | 593,779 |
| August 18, 2025 | 4,155 | 4,250 | 4,250 | 4,275 | 4,025 | 196,174 |
| August 14, 2025 | 4,030 | 4,160 | 4,160 | 4,265 | 3,955 | 183,753 |
| August 13, 2025 | 3,945 | 4,030 | 4,030 | 4,035 | 3,830 | 240,823 |
| August 12, 2025 | 3,940 | 4,000 | 4,000 | 4,045 | 3,845 | 270,914 |
| August 11, 2025 | 4,135 | 3,920 | 3,920 | 4,190 | 3,895 | 401,147 |
| August 08, 2025 | 4,140 | 4,180 | 4,180 | 4,285 | 4,070 | 473,224 |
| August 07, 2025 | 3,615 | 4,110 | 4,110 | 4,165 | 3,605 | 1.7M |
| August 06, 2025 | 3,710 | 3,615 | 3,615 | 3,860 | 3,615 | 671,465 |
| August 05, 2025 | 3,320 | 3,690 | 3,690 | 3,855 | 3,320 | 1.55M |
| August 04, 2025 | 3,155 | 3,360 | 3,360 | 3,380 | 3,150 | 273,991 |
| August 01, 2025 | 3,210 | 3,255 | 3,255 | 3,285 | 3,010 | 243,980 |
| July 31, 2025 | 3,140 | 3,290 | 3,290 | 3,325 | 3,100 | 350,586 |
| July 30, 2025 | 3,045 | 3,145 | 3,145 | 3,325 | 3,045 | 551,328 |
| July 29, 2025 | 3,010 | 3,045 | 3,045 | 3,105 | 2,795 | 253,616 |
| July 28, 2025 | 3,140 | 3,010 | 3,010 | 3,195 | 2,990 | 197,692 |
| July 25, 2025 | 3,060 | 3,150 | 3,150 | 3,250 | 3,027 | 278,757 |
| July 24, 2025 | 3,050 | 3,065 | 3,065 | 3,080 | 2,975 | 215,229 |
| July 23, 2025 | 3,030 | 3,050 | 3,050 | 3,070 | 2,995 | 83,967 |
| July 22, 2025 | 3,020 | 3,025 | 3,025 | 3,075 | 2,960 | 90,196 |
| July 21, 2025 | 3,045 | 2,980 | 2,980 | 3,100 | 2,980 | 56,347 |
| July 18, 2025 | 3,100 | 3,045 | 3,045 | 3,100 | 2,990 | 99,073 |
| July 17, 2025 | 2,985 | 3,085 | 3,085 | 3,100 | 2,950 | 223,119 |
| July 16, 2025 | 2,905 | 2,985 | 2,985 | 2,990 | 2,850 | 132,716 |
| July 15, 2025 | 2,825 | 2,900 | 2,900 | 2,920 | 2,795 | 110,709 |
| July 14, 2025 | 2,895 | 2,825 | 2,825 | 2,950 | 2,820 | 105,865 |
| July 11, 2025 | 2,930 | 2,900 | 2,900 | 2,995 | 2,900 | 109,791 |
| July 10, 2025 | 2,955 | 2,960 | 2,960 | 2,970 | 2,910 | 118,883 |
| July 09, 2025 | 2,940 | 2,955 | 2,955 | 2,985 | 2,920 | 73,054 |
| July 08, 2025 | 3,140 | 2,935 | 2,935 | 3,140 | 2,870 | 410,990 |
| July 07, 2025 | 3,010 | 3,170 | 3,170 | 3,190 | 2,995 | 174,076 |
| July 04, 2025 | 3,050 | 2,970 | 2,970 | 3,100 | 2,965 | 75,753 |
| July 03, 2025 | 3,020 | 3,045 | 3,045 | 3,105 | 3,020 | 67,637 |
| July 02, 2025 | 3,035 | 3,025 | 3,025 | 3,085 | 2,940 | 71,729 |
| July 01, 2025 | 2,995 | 3,035 | 3,035 | 3,075 | 2,985 | 68,472 |
| June 30, 2025 | 3,080 | 3,005 | 3,005 | 3,120 | 2,975 | 102,369 |
| June 27, 2025 | 3,190 | 3,080 | 3,080 | 3,190 | 3,025 | 170,640 |
| June 26, 2025 | 3,220 | 3,190 | 3,190 | 3,230 | 3,135 | 138,759 |
| June 25, 2025 | 3,100 | 3,220 | 3,220 | 3,235 | 3,030 | 189,811 |
| June 24, 2025 | 2,840 | 3,100 | 3,100 | 3,255 | 2,840 | 744,713 |
| June 23, 2025 | 2,875 | 2,830 | 2,830 | 2,985 | 2,800 | 174,784 |
| June 20, 2025 | 2,865 | 2,895 | 2,895 | 2,940 | 2,825 | 58,774 |
| June 19, 2025 | 2,820 | 2,855 | 2,855 | 2,865 | 2,770 | 54,573 |
| June 18, 2025 | 2,880 | 2,820 | 2,820 | 2,885 | 2,800 | 78,063 |
| June 17, 2025 | 2,920 | 2,880 | 2,880 | 2,920 | 2,835 | 77,889 |
| June 16, 2025 | 2,925 | 2,880 | 2,880 | 2,965 | 2,820 | 119,568 |