7,125.00
-10(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,115 | 7,125 | 7,125 | 7,140 | 7,055 | 799,275 |
| September 05, 2025 | 7,110 | 7,135 | 7,135 | 7,150 | 7,100 | 500,146 |
| September 04, 2025 | 7,150 | 7,115 | 7,115 | 7,190 | 7,060 | 786,327 |
| September 03, 2025 | 7,160 | 7,140 | 7,140 | 7,185 | 7,115 | 967,054 |
| September 02, 2025 | 7,155 | 7,145 | 7,145 | 7,210 | 7,140 | 1.24M |
| September 01, 2025 | 6,980 | 7,140 | 7,140 | 7,140 | 6,975 | 1.23M |
| August 29, 2025 | 6,800 | 6,790 | 6,790 | 6,820 | 6,780 | 288,557 |
| August 28, 2025 | 6,730 | 6,780 | 6,780 | 6,785 | 6,730 | 336,715 |
| August 27, 2025 | 6,735 | 6,715 | 6,715 | 6,735 | 6,695 | 195,178 |
| August 26, 2025 | 6,675 | 6,740 | 6,740 | 6,760 | 6,670 | 236,583 |
| August 25, 2025 | 6,760 | 6,775 | 6,775 | 6,780 | 6,750 | 511,615 |
| August 22, 2025 | 6,615 | 6,610 | 6,610 | 6,640 | 6,605 | 270,731 |
| August 21, 2025 | 6,585 | 6,585 | 6,585 | 6,605 | 6,580 | 313,203 |
| August 20, 2025 | 6,500 | 6,470 | 6,470 | 6,505 | 6,455 | 477,185 |
| 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 |