6,695.00
-20(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,780 | 6,715 | 6,715 | 6,780 | 6,690 | 6,278 |
| August 14, 2025 | 6,795 | 6,805 | 6,805 | 6,805 | 6,770 | 10,221 |
| August 13, 2025 | 6,790 | 6,780 | 6,780 | 6,790 | 6,740 | 3,281 |
| August 12, 2025 | 6,720 | 6,695 | 6,695 | 6,800 | 6,690 | 3,538 |
| August 11, 2025 | 6,735 | 6,730 | 6,730 | 6,735 | 6,695 | 1,999 |
| August 08, 2025 | 6,755 | 6,685 | 6,685 | 6,755 | 6,675 | 337 |
| August 07, 2025 | 6,745 | 6,730 | 6,730 | 6,745 | 6,680 | 8,924 |
| August 06, 2025 | 6,670 | 6,680 | 6,680 | 6,690 | 6,670 | 2,235 |
| August 05, 2025 | 6,710 | 6,720 | 6,720 | 6,755 | 6,685 | 2,820 |
| August 04, 2025 | 6,550 | 6,610 | 6,610 | 6,625 | 6,520 | 2,608 |
| August 01, 2025 | 6,700 | 6,560 | 6,560 | 6,720 | 6,545 | 5,782 |
| July 31, 2025 | 6,995 | 6,795 | 6,795 | 6,995 | 6,770 | 18,164 |
| July 30, 2025 | 6,765 | 6,880 | 6,880 | 6,925 | 6,765 | 13,316 |
| July 29, 2025 | 6,725 | 6,770 | 6,770 | 6,785 | 6,680 | 15,540 |
| July 28, 2025 | 6,820 | 6,735 | 6,735 | 6,820 | 6,715 | 271 |
| July 25, 2025 | 6,705 | 6,705 | 6,705 | 6,750 | 6,700 | 2,800 |
| July 24, 2025 | 6,740 | 6,700 | 6,700 | 6,835 | 6,690 | 6,594 |
| July 23, 2025 | 6,665 | 6,710 | 6,710 | 6,710 | 6,630 | 12,587 |
| July 22, 2025 | 6,690 | 6,610 | 6,610 | 6,735 | 6,595 | 21,333 |
| July 21, 2025 | 6,660 | 6,690 | 6,690 | 6,710 | 6,660 | 5,437 |
| July 18, 2025 | 6,710 | 6,670 | 6,670 | 6,710 | 6,620 | 8,794 |
| July 17, 2025 | 6,700 | 6,695 | 6,695 | 6,700 | 6,595 | 768 |
| July 16, 2025 | 6,720 | 6,705 | 6,705 | 6,725 | 6,685 | 6,000 |
| July 15, 2025 | 6,740 | 6,745 | 6,745 | 6,745 | 6,685 | 1,707 |
| July 14, 2025 | 6,630 | 6,750 | 6,750 | 6,780 | 6,630 | 5,288 |
| July 11, 2025 | 6,675 | 6,640 | 6,640 | 6,755 | 6,640 | 4,103 |
| July 10, 2025 | 6,615 | 6,675 | 6,675 | 6,680 | 6,615 | 6,107 |
| July 09, 2025 | 6,510 | 6,555 | 6,555 | 6,565 | 6,510 | 822 |
| July 08, 2025 | 6,475 | 6,510 | 6,510 | 6,510 | 6,415 | 11,639 |
| July 07, 2025 | 6,380 | 6,400 | 6,400 | 6,425 | 6,370 | 4,056 |
| July 04, 2025 | 6,590 | 6,415 | 6,415 | 6,590 | 6,415 | 6,885 |
| July 03, 2025 | 6,560 | 6,560 | 6,560 | 6,585 | 6,520 | 8,639 |
| July 02, 2025 | 6,555 | 6,525 | 6,525 | 6,555 | 6,455 | 582 |
| July 01, 2025 | 6,605 | 6,555 | 6,555 | 6,660 | 6,555 | 3,262 |
| June 30, 2025 | 6,485 | 6,505 | 6,505 | 6,540 | 6,485 | 613 |
| June 27, 2025 | 6,510 | 6,440 | 6,440 | 6,540 | 6,410 | 4,872 |
| June 26, 2025 | 6,565 | 6,505 | 6,505 | 6,565 | 6,440 | 5,525 |
| June 25, 2025 | 6,610 | 6,565 | 6,565 | 6,620 | 6,540 | 2,858 |
| June 24, 2025 | 6,400 | 6,515 | 6,515 | 6,535 | 6,400 | 5,125 |
| June 23, 2025 | 6,345 | 6,350 | 6,350 | 6,350 | 6,245 | 4,568 |
| June 20, 2025 | 6,355 | 6,375 | 6,375 | 6,380 | 6,295 | 5,464 |
| June 19, 2025 | 6,275 | 6,300 | 6,300 | 6,300 | 6,255 | 1,840 |
| June 18, 2025 | 6,245 | 6,275 | 6,275 | 6,300 | 6,245 | 2,199 |
| June 17, 2025 | 6,275 | 6,270 | 6,270 | 6,370 | 6,250 | 4,290 |
| June 16, 2025 | 6,165 | 6,245 | 6,245 | 6,250 | 6,105 | 7,086 |
| June 13, 2025 | 6,270 | 6,145 | 6,145 | 6,270 | 6,095 | 10,581 |
| June 12, 2025 | 6,220 | 6,175 | 6,175 | 6,235 | 6,175 | 4,092 |
| June 11, 2025 | 6,130 | 6,205 | 6,205 | 6,205 | 6,125 | 8,773 |
| June 10, 2025 | 6,080 | 6,075 | 6,075 | 6,100 | 6,035 | 3,507 |
| June 09, 2025 | 6,100 | 6,075 | 6,075 | 6,100 | 6,045 | 6,757 |
| June 05, 2025 | 5,850 | 5,960 | 5,960 | 6,005 | 5,850 | 2,358 |
| June 04, 2025 | 5,775 | 5,830 | 5,830 | 5,835 | 5,770 | 13,513 |
| June 02, 2025 | 5,685 | 5,670 | 5,670 | 5,700 | 5,640 | 8,863 |
| May 30, 2025 | 5,750 | 5,685 | 5,685 | 5,750 | 5,685 | 626 |
| May 29, 2025 | 5,695 | 5,765 | 5,765 | 5,780 | 5,680 | 9,473 |
| May 28, 2025 | 5,550 | 5,640 | 5,640 | 5,645 | 5,550 | 2,782 |
| May 27, 2025 | 5,520 | 5,505 | 5,505 | 5,520 | 5,470 | 71 |
| May 26, 2025 | 5,430 | 5,490 | 5,490 | 5,495 | 5,430 | 929 |
| May 23, 2025 | 5,475 | 5,390 | 5,390 | 5,475 | 5,390 | 827 |
| May 22, 2025 | 5,515 | 5,450 | 5,450 | 5,585 | 5,420 | 19,738 |