6,670.00
-35(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,795 | 6,705 | 6,705 | 6,795 | 6,680 | 831 |
| August 14, 2025 | 6,790 | 6,770 | 6,770 | 6,825 | 6,770 | 3,889 |
| August 13, 2025 | 6,820 | 6,790 | 6,790 | 6,820 | 6,735 | 22,811 |
| August 12, 2025 | 6,775 | 6,680 | 6,680 | 6,800 | 6,680 | 854 |
| August 11, 2025 | 6,710 | 6,700 | 6,700 | 6,765 | 6,700 | 5,880 |
| August 08, 2025 | 6,780 | 6,710 | 6,710 | 6,780 | 6,705 | 619 |
| August 07, 2025 | 6,765 | 6,735 | 6,735 | 6,765 | 6,695 | 4,374 |
| August 06, 2025 | 6,700 | 6,695 | 6,695 | 6,700 | 6,640 | 407 |
| August 05, 2025 | 6,720 | 6,705 | 6,705 | 6,745 | 6,660 | 363 |
| August 04, 2025 | 6,555 | 6,625 | 6,625 | 6,625 | 6,530 | 1,698 |
| August 01, 2025 | 6,740 | 6,500 | 6,500 | 6,745 | 6,500 | 3,402 |
| July 31, 2025 | 6,880 | 6,800 | 6,800 | 6,880 | 6,770 | 11,166 |
| July 30, 2025 | 6,800 | 6,835 | 6,835 | 6,880 | 6,785 | 6,522 |
| July 29, 2025 | 6,705 | 6,755 | 6,755 | 6,780 | 6,650 | 5,405 |
| July 28, 2025 | 6,755 | 6,715 | 6,715 | 6,790 | 6,690 | 1,316 |
| July 25, 2025 | 6,750 | 6,725 | 6,725 | 6,750 | 6,715 | 150 |
| July 24, 2025 | 6,800 | 6,690 | 6,690 | 6,855 | 6,690 | 1,519 |
| July 23, 2025 | 6,770 | 6,685 | 6,685 | 6,770 | 6,630 | 5,384 |
| July 22, 2025 | 6,795 | 6,675 | 6,675 | 6,800 | 6,640 | 1,878 |
| July 21, 2025 | 6,750 | 6,755 | 6,755 | 6,775 | 6,745 | 3,572 |
| July 18, 2025 | 6,730 | 6,725 | 6,725 | 6,765 | 6,675 | 14,078 |
| July 17, 2025 | 6,730 | 6,700 | 6,700 | 6,730 | 6,645 | 1,265 |
| July 16, 2025 | 6,790 | 6,730 | 6,730 | 6,790 | 6,710 | 3,676 |
| July 15, 2025 | 6,770 | 6,770 | 6,770 | 6,780 | 6,705 | 1,330 |
| July 14, 2025 | 6,705 | 6,730 | 6,730 | 6,755 | 6,695 | 5,934 |
| July 11, 2025 | 6,700 | 6,660 | 6,660 | 6,800 | 6,660 | 6,381 |
| July 10, 2025 | 6,610 | 6,680 | 6,680 | 6,685 | 6,585 | 457 |
| July 09, 2025 | 6,600 | 6,575 | 6,575 | 6,600 | 6,545 | 2,727 |
| July 08, 2025 | 6,490 | 6,590 | 6,590 | 6,590 | 6,490 | 1,161 |
| July 07, 2025 | 6,480 | 6,465 | 6,465 | 6,480 | 6,400 | 6,583 |
| July 04, 2025 | 6,590 | 6,450 | 6,450 | 6,600 | 6,445 | 622 |
| July 03, 2025 | 6,490 | 6,565 | 6,565 | 6,565 | 6,490 | 3,584 |
| July 02, 2025 | 6,535 | 6,450 | 6,450 | 6,535 | 6,380 | 6,251 |
| July 01, 2025 | 6,550 | 6,490 | 6,490 | 6,600 | 6,485 | 264 |
| June 30, 2025 | 6,480 | 6,465 | 6,465 | 6,510 | 6,455 | 3,980 |
| June 27, 2025 | 6,500 | 6,415 | 6,415 | 6,535 | 6,405 | 3,009 |
| June 26, 2025 | 6,585 | 6,480 | 6,480 | 6,585 | 6,410 | 4,373 |
| June 25, 2025 | 6,570 | 6,530 | 6,530 | 6,590 | 6,500 | 9,091 |
| June 24, 2025 | 6,405 | 6,505 | 6,505 | 6,525 | 6,405 | 18,596 |
| June 23, 2025 | 6,305 | 6,320 | 6,320 | 6,320 | 6,205 | 15,110 |
| June 20, 2025 | 6,225 | 6,295 | 6,295 | 6,315 | 6,220 | 323 |
| June 19, 2025 | 6,250 | 6,220 | 6,220 | 6,250 | 6,165 | 6,985 |
| June 18, 2025 | 6,135 | 6,185 | 6,185 | 6,225 | 6,135 | 1,184 |
| June 17, 2025 | 6,250 | 6,135 | 6,135 | 6,265 | 6,080 | 2,851 |
| June 16, 2025 | 6,090 | 6,125 | 6,125 | 6,145 | 6,030 | 2,077 |
| June 13, 2025 | 6,150 | 6,035 | 6,035 | 6,150 | 5,995 | 1,466 |
| June 12, 2025 | 6,080 | 6,080 | 6,080 | 6,120 | 6,060 | 2,187 |
| June 11, 2025 | 6,060 | 6,070 | 6,070 | 6,075 | 6,010 | 1,249 |
| June 10, 2025 | 6,035 | 5,965 | 5,965 | 6,035 | 5,960 | 1,913 |
| June 09, 2025 | 5,915 | 5,950 | 5,950 | 5,980 | 5,915 | 4,970 |
| June 05, 2025 | 5,830 | 5,845 | 5,845 | 5,900 | 5,785 | 7,226 |
| June 04, 2025 | 5,660 | 5,745 | 5,745 | 5,750 | 5,660 | 12,401 |
| June 02, 2025 | 5,605 | 5,585 | 5,585 | 5,630 | 5,560 | 566 |
| May 30, 2025 | 5,635 | 5,585 | 5,585 | 5,640 | 5,585 | 2,745 |
| May 29, 2025 | 5,585 | 5,645 | 5,645 | 5,655 | 5,580 | 1,434 |
| May 28, 2025 | 5,495 | 5,530 | 5,530 | 5,595 | 5,495 | 879 |
| May 27, 2025 | 5,475 | 5,455 | 5,455 | 5,480 | 5,445 | 228 |
| May 26, 2025 | 5,370 | 5,450 | 5,450 | 5,455 | 5,370 | 124 |
| May 23, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,370 | 279 |
| May 22, 2025 | 5,440 | 5,340 | 5,340 | 5,440 | 5,340 | 26,133 |