6,570.00
-40(-0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,700 | 6,570 | 6,570 | 6,700 | 6,490 | 42,608 |
| August 14, 2025 | 6,630 | 6,610 | 6,610 | 6,680 | 6,590 | 27,591 |
| August 13, 2025 | 6,690 | 6,640 | 6,640 | 6,750 | 6,600 | 94,923 |
| August 12, 2025 | 6,710 | 6,680 | 6,680 | 6,840 | 6,680 | 57,544 |
| August 11, 2025 | 6,880 | 6,790 | 6,790 | 6,890 | 6,770 | 60,688 |
| August 08, 2025 | 6,860 | 6,900 | 6,900 | 6,950 | 6,860 | 77,546 |
| August 07, 2025 | 7,280 | 6,860 | 6,860 | 7,300 | 6,830 | 436,617 |
| August 06, 2025 | 6,480 | 6,790 | 6,790 | 6,850 | 6,480 | 104,388 |
| August 05, 2025 | 6,570 | 6,550 | 6,550 | 6,630 | 6,510 | 27,551 |
| August 04, 2025 | 6,350 | 6,500 | 6,500 | 6,500 | 6,320 | 24,445 |
| August 01, 2025 | 6,640 | 6,390 | 6,390 | 6,640 | 6,350 | 99,401 |
| July 31, 2025 | 6,710 | 6,640 | 6,640 | 6,740 | 6,570 | 52,424 |
| July 30, 2025 | 6,680 | 6,680 | 6,680 | 6,690 | 6,500 | 27,170 |
| July 29, 2025 | 6,600 | 6,600 | 6,600 | 6,700 | 6,450 | 39,964 |
| July 28, 2025 | 6,730 | 6,600 | 6,600 | 6,770 | 6,570 | 47,054 |
| July 25, 2025 | 6,780 | 6,770 | 6,770 | 6,850 | 6,710 | 26,239 |
| July 24, 2025 | 6,890 | 6,780 | 6,780 | 6,930 | 6,690 | 60,704 |
| July 23, 2025 | 7,000 | 6,880 | 6,880 | 7,000 | 6,740 | 43,800 |
| July 22, 2025 | 7,000 | 6,840 | 6,840 | 7,030 | 6,810 | 64,230 |
| July 21, 2025 | 6,970 | 6,980 | 6,980 | 7,100 | 6,950 | 23,531 |
| July 18, 2025 | 6,960 | 6,970 | 6,970 | 7,090 | 6,930 | 53,297 |
| July 17, 2025 | 7,130 | 7,020 | 7,020 | 7,130 | 6,980 | 46,288 |
| July 16, 2025 | 7,210 | 7,060 | 7,060 | 7,210 | 7,000 | 54,330 |
| July 15, 2025 | 7,280 | 7,150 | 7,150 | 7,350 | 7,110 | 108,066 |
| July 14, 2025 | 7,170 | 7,220 | 7,220 | 7,400 | 7,040 | 237,793 |
| July 11, 2025 | 7,030 | 7,180 | 7,180 | 7,280 | 7,020 | 232,956 |
| July 10, 2025 | 6,980 | 7,000 | 7,000 | 7,030 | 6,880 | 76,082 |
| July 09, 2025 | 6,910 | 6,900 | 6,900 | 6,940 | 6,840 | 44,349 |
| July 08, 2025 | 6,800 | 6,900 | 6,900 | 6,920 | 6,780 | 43,461 |
| July 07, 2025 | 6,890 | 6,850 | 6,850 | 6,900 | 6,770 | 52,864 |
| July 04, 2025 | 7,020 | 6,890 | 6,890 | 7,030 | 6,870 | 78,046 |
| July 03, 2025 | 6,820 | 7,120 | 7,120 | 7,240 | 6,800 | 589,507 |
| July 02, 2025 | 6,850 | 6,800 | 6,800 | 6,860 | 6,670 | 43,828 |
| July 01, 2025 | 6,730 | 6,800 | 6,800 | 6,830 | 6,680 | 51,984 |
| June 30, 2025 | 6,670 | 6,640 | 6,640 | 6,750 | 6,590 | 35,226 |
| June 27, 2025 | 6,790 | 6,660 | 6,660 | 6,820 | 6,640 | 46,806 |
| June 26, 2025 | 6,910 | 6,720 | 6,720 | 7,010 | 6,670 | 87,040 |
| June 25, 2025 | 6,820 | 6,800 | 6,800 | 6,860 | 6,720 | 47,476 |
| June 24, 2025 | 6,750 | 6,780 | 6,780 | 6,830 | 6,670 | 73,802 |
| June 23, 2025 | 6,670 | 6,630 | 6,630 | 6,710 | 6,510 | 39,182 |
| June 20, 2025 | 6,700 | 6,710 | 6,710 | 6,750 | 6,650 | 49,712 |
| June 19, 2025 | 6,720 | 6,660 | 6,660 | 6,720 | 6,580 | 31,560 |
| June 18, 2025 | 6,620 | 6,670 | 6,670 | 6,700 | 6,560 | 71,280 |
| June 17, 2025 | 6,790 | 6,670 | 6,670 | 6,850 | 6,600 | 57,690 |
| June 16, 2025 | 6,650 | 6,750 | 6,750 | 6,770 | 6,540 | 55,024 |
| June 13, 2025 | 6,850 | 6,700 | 6,700 | 6,930 | 6,600 | 97,546 |
| June 12, 2025 | 6,910 | 6,820 | 6,820 | 6,910 | 6,750 | 49,781 |
| June 11, 2025 | 6,830 | 6,860 | 6,860 | 6,890 | 6,770 | 77,843 |
| June 10, 2025 | 6,880 | 6,860 | 6,860 | 6,930 | 6,780 | 66,413 |
| June 09, 2025 | 6,800 | 6,870 | 6,870 | 6,910 | 6,780 | 97,953 |
| June 05, 2025 | 6,850 | 6,860 | 6,860 | 6,900 | 6,720 | 119,362 |
| June 04, 2025 | 6,660 | 6,720 | 6,720 | 6,780 | 6,630 | 52,276 |
| June 02, 2025 | 6,680 | 6,620 | 6,620 | 6,720 | 6,520 | 44,800 |
| May 30, 2025 | 6,600 | 6,680 | 6,680 | 6,810 | 6,530 | 94,303 |
| May 29, 2025 | 6,490 | 6,630 | 6,630 | 6,860 | 6,440 | 563,956 |
| May 28, 2025 | 6,370 | 6,370 | 6,370 | 6,440 | 6,300 | 29,108 |
| May 27, 2025 | 6,270 | 6,320 | 6,320 | 6,340 | 6,240 | 30,924 |
| May 26, 2025 | 6,250 | 6,310 | 6,310 | 6,350 | 6,200 | 29,392 |
| May 23, 2025 | 6,450 | 6,270 | 6,270 | 6,450 | 6,270 | 32,298 |
| May 22, 2025 | 6,520 | 6,340 | 6,340 | 6,520 | 6,340 | 132,743 |