6,460.00
-70(-1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 6,600 | 6,530 | 6,530 | 6,600 | 6,290 | 111,208 |
| June 30, 2025 | 6,480 | 6,470 | 6,470 | 6,670 | 6,340 | 80,043 |
| June 27, 2025 | 6,490 | 6,480 | 6,480 | 6,640 | 6,280 | 80,285 |
| June 26, 2025 | 6,790 | 6,470 | 6,470 | 7,110 | 6,460 | 371,435 |
| June 25, 2025 | 6,940 | 6,800 | 6,800 | 7,100 | 6,700 | 146,613 |
| June 24, 2025 | 6,850 | 6,930 | 6,930 | 7,110 | 6,830 | 86,657 |
| June 23, 2025 | 6,980 | 6,800 | 6,800 | 6,980 | 6,720 | 105,095 |
| June 20, 2025 | 6,930 | 6,980 | 6,980 | 7,070 | 6,840 | 77,291 |
| June 19, 2025 | 6,910 | 6,930 | 6,930 | 7,000 | 6,750 | 48,326 |
| June 18, 2025 | 7,050 | 6,900 | 6,900 | 7,250 | 6,800 | 111,984 |
| June 17, 2025 | 7,270 | 7,020 | 7,020 | 7,310 | 6,880 | 153,427 |
| June 16, 2025 | 7,500 | 7,280 | 7,280 | 7,500 | 6,800 | 224,475 |
| June 13, 2025 | 7,140 | 7,180 | 7,180 | 7,260 | 6,800 | 183,408 |
| June 12, 2025 | 7,190 | 7,140 | 7,140 | 7,400 | 7,070 | 160,708 |
| June 11, 2025 | 7,600 | 7,190 | 7,190 | 7,600 | 6,940 | 279,789 |
| June 10, 2025 | 7,490 | 7,670 | 7,670 | 7,910 | 7,300 | 336,791 |
| June 09, 2025 | 6,810 | 7,540 | 7,540 | 7,920 | 6,810 | 759,705 |
| June 05, 2025 | 6,700 | 6,770 | 6,770 | 6,930 | 6,490 | 225,888 |
| June 04, 2025 | 5,860 | 6,700 | 6,700 | 6,900 | 5,800 | 1.57M |
| June 02, 2025 | 5,680 | 5,850 | 5,850 | 5,850 | 5,610 | 75,971 |
| May 30, 2025 | 5,840 | 5,680 | 5,680 | 5,840 | 5,640 | 71,188 |
| May 29, 2025 | 5,610 | 5,800 | 5,800 | 5,800 | 5,610 | 115,388 |
| May 28, 2025 | 5,610 | 5,630 | 5,630 | 5,670 | 5,580 | 100,819 |
| May 27, 2025 | 5,660 | 5,610 | 5,610 | 5,730 | 5,500 | 115,516 |
| May 26, 2025 | 5,700 | 5,700 | 5,700 | 5,730 | 5,510 | 121,534 |
| May 23, 2025 | 5,820 | 5,740 | 5,740 | 5,850 | 5,690 | 180,358 |
| May 22, 2025 | 5,790 | 5,760 | 5,760 | 5,830 | 5,680 | 159,547 |
| May 21, 2025 | 5,600 | 5,840 | 5,840 | 5,920 | 5,560 | 547,628 |
| May 20, 2025 | 5,460 | 5,570 | 5,570 | 5,680 | 5,390 | 487,652 |
| May 19, 2025 | 5,620 | 5,420 | 5,420 | 5,670 | 5,400 | 437,748 |
| May 16, 2025 | 6,360 | 5,580 | 5,580 | 6,430 | 5,540 | 1.53M |
| May 15, 2025 | 5,890 | 6,440 | 6,440 | 7,090 | 5,780 | 8.55M |
| May 14, 2025 | 5,280 | 5,460 | 5,460 | 5,480 | 5,200 | 139,773 |
| May 13, 2025 | 5,390 | 5,270 | 5,270 | 5,470 | 5,250 | 47,903 |
| May 12, 2025 | 5,300 | 5,430 | 5,430 | 5,500 | 5,300 | 84,705 |
| May 09, 2025 | 5,370 | 5,240 | 5,240 | 5,380 | 5,190 | 75,968 |
| May 08, 2025 | 5,560 | 5,370 | 5,370 | 5,560 | 5,290 | 123,810 |
| May 07, 2025 | 5,610 | 5,540 | 5,540 | 5,620 | 5,500 | 68,679 |
| May 02, 2025 | 5,500 | 5,570 | 5,570 | 5,660 | 5,450 | 86,008 |
| April 30, 2025 | 5,530 | 5,500 | 5,500 | 5,650 | 5,470 | 41,519 |
| April 29, 2025 | 5,430 | 5,540 | 5,540 | 5,550 | 5,400 | 46,163 |
| April 28, 2025 | 5,360 | 5,400 | 5,400 | 5,800 | 5,360 | 102,723 |
| April 25, 2025 | 5,390 | 5,440 | 5,440 | 5,500 | 5,380 | 40,627 |
| April 24, 2025 | 5,510 | 5,430 | 5,430 | 5,880 | 5,360 | 332,731 |
| April 23, 2025 | 5,460 | 5,460 | 5,460 | 5,580 | 5,350 | 85,338 |
| April 22, 2025 | 5,570 | 5,430 | 5,430 | 5,690 | 5,350 | 198,348 |
| April 21, 2025 | 5,680 | 5,580 | 5,580 | 5,720 | 5,530 | 131,768 |
| April 18, 2025 | 5,570 | 5,680 | 5,680 | 5,960 | 5,460 | 458,492 |
| April 17, 2025 | 5,520 | 5,570 | 5,570 | 6,350 | 5,520 | 2.44M |
| April 16, 2025 | 5,540 | 5,460 | 5,460 | 5,720 | 5,460 | 163,866 |
| April 15, 2025 | 5,410 | 5,620 | 5,620 | 6,390 | 5,320 | 1.29M |
| April 14, 2025 | 5,400 | 5,370 | 5,370 | 5,410 | 5,200 | 48,460 |
| April 11, 2025 | 5,500 | 5,400 | 5,400 | 5,600 | 5,200 | 122,780 |
| April 10, 2025 | 5,270 | 5,430 | 5,430 | 5,640 | 5,270 | 143,114 |
| April 09, 2025 | 5,510 | 5,250 | 5,250 | 5,820 | 5,170 | 326,113 |
| April 08, 2025 | 5,460 | 5,610 | 5,610 | 5,780 | 5,250 | 478,748 |
| April 07, 2025 | 5,020 | 5,500 | 5,500 | 5,960 | 4,930 | 1.74M |
| April 04, 2025 | 4,820 | 5,130 | 5,130 | 5,230 | 4,710 | 120,187 |
| April 03, 2025 | 4,780 | 4,830 | 4,830 | 4,940 | 4,660 | 32,017 |
| April 02, 2025 | 4,770 | 4,780 | 4,780 | 4,785 | 4,670 | 24,346 |