6,550.00
+20(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,610 | 6,550 | 6,550 | 6,610 | 6,530 | 36,657 |
| September 04, 2025 | 6,480 | 6,600 | 6,600 | 6,600 | 6,420 | 35,933 |
| September 03, 2025 | 6,420 | 6,470 | 6,470 | 6,495 | 6,420 | 29,800 |
| September 02, 2025 | 6,410 | 6,430 | 6,430 | 6,460 | 6,370 | 44,430 |
| September 01, 2025 | 6,600 | 6,420 | 6,420 | 6,600 | 6,410 | 74,207 |
| August 29, 2025 | 6,610 | 6,590 | 6,590 | 6,650 | 6,570 | 43,565 |
| August 28, 2025 | 6,630 | 6,620 | 6,620 | 6,670 | 6,610 | 41,136 |
| August 27, 2025 | 6,740 | 6,640 | 6,640 | 6,740 | 6,640 | 46,893 |
| August 26, 2025 | 6,710 | 6,720 | 6,720 | 6,780 | 6,700 | 24,987 |
| August 25, 2025 | 6,740 | 6,720 | 6,720 | 6,760 | 6,600 | 49,499 |
| August 22, 2025 | 6,720 | 6,740 | 6,740 | 6,740 | 6,650 | 40,171 |
| August 21, 2025 | 6,720 | 6,720 | 6,720 | 6,750 | 6,690 | 21,199 |
| August 20, 2025 | 6,690 | 6,700 | 6,700 | 6,700 | 6,610 | 48,812 |
| August 19, 2025 | 6,770 | 6,700 | 6,700 | 6,780 | 6,690 | 41,171 |
| August 18, 2025 | 6,850 | 6,770 | 6,770 | 6,850 | 6,730 | 44,621 |
| August 14, 2025 | 6,870 | 6,850 | 6,850 | 6,890 | 6,810 | 42,137 |
| August 13, 2025 | 6,810 | 6,890 | 6,890 | 6,890 | 6,770 | 54,366 |
| August 12, 2025 | 6,780 | 6,770 | 6,770 | 6,860 | 6,770 | 59,966 |
| August 11, 2025 | 6,970 | 6,820 | 6,820 | 6,970 | 6,820 | 79,125 |
| August 08, 2025 | 6,980 | 6,930 | 6,930 | 7,090 | 6,920 | 153,431 |
| August 07, 2025 | 6,870 | 6,940 | 6,940 | 6,950 | 6,860 | 54,847 |
| August 06, 2025 | 6,780 | 6,920 | 6,920 | 7,020 | 6,770 | 129,585 |
| August 05, 2025 | 6,760 | 6,760 | 6,760 | 6,840 | 6,740 | 63,334 |
| August 04, 2025 | 6,640 | 6,760 | 6,760 | 6,830 | 6,630 | 50,880 |
| August 01, 2025 | 6,800 | 6,660 | 6,660 | 6,800 | 6,660 | 95,074 |
| July 31, 2025 | 6,790 | 6,790 | 6,790 | 6,830 | 6,760 | 37,655 |
| July 30, 2025 | 6,800 | 6,750 | 6,750 | 6,820 | 6,750 | 54,367 |
| July 29, 2025 | 6,780 | 6,770 | 6,770 | 6,840 | 6,720 | 54,689 |
| July 28, 2025 | 6,980 | 6,750 | 6,750 | 6,980 | 6,730 | 186,351 |
| July 25, 2025 | 6,960 | 6,900 | 6,900 | 6,980 | 6,900 | 83,538 |
| July 24, 2025 | 6,980 | 6,950 | 6,950 | 7,000 | 6,940 | 48,190 |
| July 23, 2025 | 7,010 | 6,970 | 6,970 | 7,020 | 6,950 | 62,976 |
| July 22, 2025 | 7,000 | 6,980 | 6,980 | 7,030 | 6,930 | 74,437 |
| July 21, 2025 | 7,000 | 7,000 | 7,000 | 7,030 | 6,960 | 110,628 |
| July 18, 2025 | 7,020 | 7,040 | 7,040 | 7,080 | 7,010 | 95,692 |
| July 17, 2025 | 7,080 | 7,080 | 7,080 | 7,090 | 7,010 | 106,531 |
| July 16, 2025 | 7,200 | 7,080 | 7,080 | 7,210 | 7,080 | 117,705 |
| July 15, 2025 | 7,250 | 7,160 | 7,160 | 7,250 | 7,150 | 126,444 |
| July 14, 2025 | 7,230 | 7,260 | 7,260 | 7,330 | 7,170 | 173,519 |
| July 11, 2025 | 7,320 | 7,230 | 7,230 | 7,330 | 7,220 | 128,437 |
| July 10, 2025 | 7,240 | 7,200 | 7,200 | 7,240 | 7,130 | 192,007 |
| July 09, 2025 | 7,240 | 7,240 | 7,240 | 7,240 | 7,150 | 79,275 |
| July 08, 2025 | 7,170 | 7,250 | 7,250 | 7,250 | 7,110 | 133,269 |
| July 07, 2025 | 7,180 | 7,160 | 7,160 | 7,190 | 7,040 | 79,386 |
| July 04, 2025 | 7,200 | 7,160 | 7,160 | 7,200 | 7,110 | 106,788 |
| July 03, 2025 | 7,200 | 7,210 | 7,210 | 7,250 | 7,140 | 112,041 |
| July 02, 2025 | 7,140 | 7,150 | 7,150 | 7,190 | 7,060 | 97,186 |
| July 01, 2025 | 7,040 | 7,110 | 7,110 | 7,180 | 7,040 | 117,792 |
| June 30, 2025 | 7,080 | 7,060 | 7,060 | 7,100 | 7,000 | 79,239 |
| June 27, 2025 | 7,230 | 7,060 | 7,060 | 7,230 | 7,030 | 108,886 |
| June 26, 2025 | 7,340 | 7,170 | 7,170 | 7,340 | 7,090 | 208,014 |
| June 25, 2025 | 7,420 | 7,330 | 7,330 | 7,500 | 7,240 | 222,443 |
| June 24, 2025 | 7,250 | 7,300 | 7,300 | 7,310 | 7,170 | 367,807 |
| June 23, 2025 | 7,050 | 6,980 | 6,980 | 7,050 | 6,950 | 147,048 |
| June 20, 2025 | 7,250 | 7,190 | 7,190 | 7,280 | 7,150 | 327,173 |
| June 19, 2025 | 7,040 | 7,120 | 7,120 | 7,210 | 7,030 | 415,061 |
| June 18, 2025 | 6,740 | 6,890 | 6,890 | 6,930 | 6,700 | 98,774 |
| June 17, 2025 | 6,830 | 6,740 | 6,740 | 6,830 | 6,720 | 126,247 |
| June 16, 2025 | 6,710 | 6,750 | 6,750 | 6,770 | 6,650 | 100,813 |
| June 13, 2025 | 7,030 | 6,800 | 6,800 | 7,030 | 6,740 | 244,720 |