6,620.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,580 | 6,620 | 6,620 | 6,630 | 6,550 | 28,658 |
| September 25, 2025 | 6,700 | 6,620 | 6,620 | 6,730 | 6,600 | 27,836 |
| September 24, 2025 | 6,790 | 6,700 | 6,700 | 6,820 | 6,670 | 38,870 |
| September 23, 2025 | 6,850 | 6,790 | 6,790 | 6,860 | 6,730 | 28,262 |
| September 22, 2025 | 6,850 | 6,800 | 6,800 | 6,920 | 6,750 | 45,715 |
| September 19, 2025 | 6,950 | 6,850 | 6,850 | 6,960 | 6,850 | 33,122 |
| September 18, 2025 | 6,920 | 6,950 | 6,950 | 6,990 | 6,810 | 46,864 |
| September 17, 2025 | 6,770 | 6,870 | 6,870 | 6,950 | 6,770 | 45,241 |
| September 16, 2025 | 6,850 | 6,770 | 6,770 | 6,880 | 6,770 | 25,460 |
| September 15, 2025 | 6,870 | 6,800 | 6,800 | 6,920 | 6,750 | 45,155 |
| September 12, 2025 | 6,900 | 6,870 | 6,870 | 6,970 | 6,750 | 116,607 |
| September 11, 2025 | 6,790 | 6,810 | 6,810 | 6,870 | 6,730 | 34,101 |
| September 10, 2025 | 6,700 | 6,790 | 6,790 | 6,800 | 6,700 | 35,776 |
| September 09, 2025 | 6,630 | 6,690 | 6,690 | 6,710 | 6,630 | 29,483 |
| September 08, 2025 | 6,720 | 6,670 | 6,670 | 6,750 | 6,660 | 24,997 |
| September 05, 2025 | 6,610 | 6,720 | 6,720 | 6,730 | 6,610 | 24,623 |
| September 04, 2025 | 6,530 | 6,610 | 6,610 | 6,640 | 6,510 | 18,225 |
| September 03, 2025 | 6,490 | 6,530 | 6,530 | 6,540 | 6,410 | 21,028 |
| September 02, 2025 | 6,580 | 6,490 | 6,490 | 6,590 | 6,400 | 40,346 |
| September 01, 2025 | 6,660 | 6,570 | 6,570 | 6,660 | 6,500 | 25,510 |
| August 29, 2025 | 6,750 | 6,670 | 6,670 | 6,750 | 6,610 | 19,565 |
| August 28, 2025 | 6,680 | 6,710 | 6,710 | 6,770 | 6,640 | 22,448 |
| August 27, 2025 | 6,700 | 6,670 | 6,670 | 6,700 | 6,610 | 18,714 |
| August 26, 2025 | 6,650 | 6,690 | 6,690 | 6,690 | 6,570 | 24,371 |
| August 25, 2025 | 6,520 | 6,600 | 6,600 | 6,650 | 6,520 | 15,046 |
| August 22, 2025 | 6,640 | 6,530 | 6,530 | 6,680 | 6,530 | 20,690 |
| August 21, 2025 | 6,570 | 6,580 | 6,580 | 6,650 | 6,560 | 21,295 |
| August 20, 2025 | 6,510 | 6,540 | 6,540 | 6,600 | 6,440 | 41,363 |
| August 19, 2025 | 6,640 | 6,590 | 6,590 | 6,670 | 6,530 | 24,640 |
| August 18, 2025 | 6,790 | 6,550 | 6,550 | 6,830 | 6,540 | 81,395 |
| August 14, 2025 | 6,840 | 6,850 | 6,850 | 6,930 | 6,820 | 15,743 |
| August 13, 2025 | 6,950 | 6,860 | 6,860 | 6,950 | 6,800 | 42,332 |
| August 12, 2025 | 7,070 | 6,900 | 6,900 | 7,070 | 6,880 | 51,048 |
| August 11, 2025 | 7,040 | 7,040 | 7,040 | 7,120 | 7,000 | 53,829 |
| August 08, 2025 | 7,150 | 7,100 | 7,100 | 7,190 | 7,100 | 33,349 |
| August 07, 2025 | 7,140 | 7,130 | 7,130 | 7,190 | 7,100 | 27,353 |
| August 06, 2025 | 7,060 | 7,140 | 7,140 | 7,220 | 7,000 | 51,509 |
| August 05, 2025 | 7,170 | 7,060 | 7,060 | 7,170 | 7,030 | 29,783 |
| August 04, 2025 | 7,000 | 7,060 | 7,060 | 7,150 | 6,920 | 59,028 |
| August 01, 2025 | 7,170 | 7,020 | 7,020 | 7,180 | 6,990 | 77,007 |
| July 31, 2025 | 7,270 | 7,230 | 7,230 | 7,300 | 7,180 | 60,722 |
| July 30, 2025 | 7,360 | 7,230 | 7,230 | 7,380 | 7,220 | 61,621 |
| July 29, 2025 | 7,250 | 7,290 | 7,290 | 7,390 | 7,140 | 44,073 |
| July 28, 2025 | 7,500 | 7,280 | 7,280 | 7,500 | 7,210 | 53,835 |
| July 25, 2025 | 7,320 | 7,300 | 7,300 | 7,440 | 7,300 | 52,817 |
| July 24, 2025 | 7,470 | 7,300 | 7,300 | 7,530 | 7,240 | 63,593 |
| July 23, 2025 | 7,460 | 7,390 | 7,390 | 7,480 | 7,240 | 63,001 |
| July 22, 2025 | 7,690 | 7,480 | 7,480 | 7,690 | 7,400 | 68,074 |
| July 21, 2025 | 7,720 | 7,600 | 7,600 | 7,740 | 7,560 | 58,237 |
| July 18, 2025 | 7,580 | 7,510 | 7,510 | 7,590 | 7,130 | 69,007 |
| July 17, 2025 | 7,590 | 7,530 | 7,530 | 7,590 | 7,430 | 51,988 |
| July 16, 2025 | 7,730 | 7,530 | 7,530 | 7,730 | 7,500 | 80,305 |
| July 15, 2025 | 7,760 | 7,690 | 7,690 | 7,940 | 7,660 | 79,929 |
| July 14, 2025 | 7,840 | 7,810 | 7,810 | 8,080 | 7,600 | 167,456 |
| July 11, 2025 | 7,960 | 7,850 | 7,850 | 7,960 | 7,740 | 107,933 |
| July 10, 2025 | 7,960 | 7,870 | 7,870 | 7,990 | 7,850 | 107,314 |
| July 09, 2025 | 7,940 | 7,910 | 7,910 | 8,180 | 7,870 | 242,740 |
| July 08, 2025 | 7,950 | 7,880 | 7,880 | 8,050 | 7,830 | 235,534 |
| July 07, 2025 | 8,200 | 8,170 | 8,170 | 8,310 | 7,920 | 792,464 |
| July 04, 2025 | 7,990 | 7,680 | 7,680 | 8,000 | 7,600 | 271,914 |