6,605.00
-30(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6,630 | 6,605 | 6,605 | 6,640 | 6,575 | 301,124 |
| August 18, 2025 | 6,600 | 6,635 | 6,635 | 6,660 | 6,590 | 286,689 |
| August 14, 2025 | 6,715 | 6,705 | 6,705 | 6,750 | 6,695 | 402,730 |
| August 13, 2025 | 6,605 | 6,695 | 6,695 | 6,695 | 6,595 | 216,693 |
| August 12, 2025 | 6,570 | 6,605 | 6,605 | 6,615 | 6,560 | 278,063 |
| August 11, 2025 | 6,675 | 6,655 | 6,655 | 6,680 | 6,625 | 477,672 |
| August 08, 2025 | 6,735 | 6,710 | 6,710 | 6,735 | 6,687 | 482,141 |
| August 07, 2025 | 6,610 | 6,660 | 6,660 | 6,660 | 6,605 | 397,632 |
| August 06, 2025 | 6,580 | 6,590 | 6,590 | 6,600 | 6,577 | 319,307 |
| August 05, 2025 | 6,525 | 6,515 | 6,515 | 6,535 | 6,500 | 471,973 |
| August 04, 2025 | 6,450 | 6,480 | 6,480 | 6,485 | 6,400 | 548,199 |
| August 01, 2025 | 6,390 | 6,370 | 6,370 | 6,400 | 6,350 | 639,974 |
| July 31, 2025 | 6,475 | 6,485 | 6,485 | 6,490 | 6,430 | 752,325 |
| July 30, 2025 | 6,675 | 6,650 | 6,650 | 6,685 | 6,635 | 266,455 |
| July 29, 2025 | 6,670 | 6,675 | 6,675 | 6,675 | 6,645 | 329,896 |
| July 28, 2025 | 6,675 | 6,690 | 6,690 | 6,700 | 6,665 | 498,619 |
| July 25, 2025 | 6,840 | 6,820 | 6,820 | 6,875 | 6,820 | 467,746 |
| July 24, 2025 | 6,880 | 6,825 | 6,825 | 6,890 | 6,790 | 680,370 |
| July 23, 2025 | 6,890 | 6,885 | 6,885 | 6,920 | 6,870 | 1.01M |
| July 22, 2025 | 6,835 | 6,815 | 6,815 | 6,840 | 6,790 | 735,768 |
| July 21, 2025 | 6,695 | 6,725 | 6,725 | 6,730 | 6,690 | 493,700 |
| July 18, 2025 | 6,685 | 6,695 | 6,695 | 6,720 | 6,680 | 396,539 |
| July 17, 2025 | 6,640 | 6,630 | 6,630 | 6,665 | 6,620 | 600,323 |
| July 16, 2025 | 6,635 | 6,640 | 6,640 | 6,640 | 6,610 | 401,776 |
| July 15, 2025 | 6,710 | 6,725 | 6,725 | 6,725 | 6,650 | 689,795 |
| July 14, 2025 | 6,800 | 6,865 | 6,865 | 6,880 | 6,795 | 997,190 |
| July 11, 2025 | 6,570 | 6,645 | 6,645 | 6,655 | 6,525 | 1.01M |
| July 10, 2025 | 6,380 | 6,400 | 6,400 | 6,400 | 6,360 | 249,367 |
| July 09, 2025 | 6,390 | 6,405 | 6,405 | 6,430 | 6,385 | 288,956 |
| July 08, 2025 | 6,430 | 6,445 | 6,445 | 6,455 | 6,415 | 307,686 |
| July 07, 2025 | 6,485 | 6,395 | 6,395 | 6,485 | 6,365 | 370,641 |
| July 04, 2025 | 6,450 | 6,455 | 6,455 | 6,460 | 6,410 | 355,480 |
| July 03, 2025 | 6,370 | 6,455 | 6,455 | 6,455 | 6,360 | 403,057 |
| July 02, 2025 | 6,315 | 6,305 | 6,305 | 6,335 | 6,290 | 344,587 |
| July 01, 2025 | 6,335 | 6,315 | 6,315 | 6,342 | 6,275 | 448,855 |
| June 30, 2025 | 6,265 | 6,340 | 6,340 | 6,345 | 6,250 | 513,840 |
| June 27, 2025 | 6,405 | 6,400 | 6,400 | 6,430 | 6,372 | 515,804 |
| June 26, 2025 | 6,370 | 6,375 | 6,375 | 6,390 | 6,360 | 424,861 |
| June 25, 2025 | 6,305 | 6,310 | 6,310 | 6,315 | 6,295 | 234,079 |
| June 24, 2025 | 6,290 | 6,300 | 6,300 | 6,350 | 6,275 | 333,013 |
| June 23, 2025 | 6,315 | 6,310 | 6,310 | 6,335 | 6,290 | 267,984 |
| June 20, 2025 | 6,400 | 6,250 | 6,250 | 6,405 | 6,230 | 697,094 |
| June 19, 2025 | 6,450 | 6,400 | 6,400 | 6,465 | 6,400 | 447,513 |
| June 18, 2025 | 6,515 | 6,555 | 6,555 | 6,560 | 6,510 | 527,694 |
| June 17, 2025 | 6,370 | 6,420 | 6,420 | 6,420 | 6,355 | 342,133 |
| June 16, 2025 | 6,380 | 6,390 | 6,390 | 6,400 | 6,340 | 407,595 |
| June 13, 2025 | 6,390 | 6,370 | 6,370 | 6,445 | 6,325 | 573,600 |
| June 12, 2025 | 6,410 | 6,385 | 6,385 | 6,420 | 6,385 | 331,648 |
| June 11, 2025 | 6,440 | 6,410 | 6,410 | 6,450 | 6,410 | 473,045 |
| June 10, 2025 | 6,480 | 6,425 | 6,425 | 6,485 | 6,390 | 1.02M |
| June 09, 2025 | 6,345 | 6,375 | 6,375 | 6,375 | 6,320 | 1.16M |
| June 05, 2025 | 6,080 | 6,085 | 6,085 | 6,095 | 6,070 | 275,028 |
| June 04, 2025 | 6,090 | 6,070 | 6,070 | 6,110 | 6,065 | 1.07M |
| June 02, 2025 | 5,820 | 5,840 | 5,840 | 5,845 | 5,805 | 258,693 |
| May 30, 2025 | 5,855 | 5,820 | 5,820 | 5,860 | 5,795 | 243,378 |
| May 29, 2025 | 5,785 | 5,860 | 5,860 | 5,860 | 5,775 | 313,996 |
| May 28, 2025 | 5,865 | 5,850 | 5,850 | 5,870 | 5,830 | 262,657 |
| May 27, 2025 | 5,895 | 5,870 | 5,870 | 5,910 | 5,825 | 225,023 |
| May 26, 2025 | 5,890 | 5,905 | 5,905 | 5,920 | 5,875 | 345,028 |
| May 23, 2025 | 5,830 | 5,860 | 5,860 | 5,865 | 5,815 | 267,694 |