6,670.00
-20(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 6,640 | 6,670 | 6,670 | 6,710 | 6,630 | 6,681 |
| October 01, 2025 | 6,700 | 6,690 | 6,690 | 6,710 | 6,680 | 3,445 |
| September 30, 2025 | 6,700 | 6,660 | 6,660 | 6,730 | 6,660 | 6,646 |
| September 29, 2025 | 6,520 | 6,660 | 6,660 | 6,710 | 6,520 | 5,705 |
| September 26, 2025 | 6,580 | 6,580 | 6,580 | 6,660 | 6,550 | 17,323 |
| September 25, 2025 | 6,650 | 6,640 | 6,640 | 6,690 | 6,610 | 15,350 |
| September 24, 2025 | 6,640 | 6,650 | 6,650 | 6,700 | 6,600 | 33,301 |
| September 23, 2025 | 6,770 | 6,700 | 6,700 | 6,800 | 6,700 | 34,877 |
| September 22, 2025 | 6,870 | 6,760 | 6,760 | 6,870 | 6,760 | 23,496 |
| September 19, 2025 | 6,790 | 6,830 | 6,830 | 6,850 | 6,790 | 9,273 |
| September 18, 2025 | 6,800 | 6,820 | 6,820 | 6,850 | 6,780 | 16,345 |
| September 17, 2025 | 6,830 | 6,810 | 6,810 | 6,900 | 6,780 | 14,614 |
| September 16, 2025 | 6,830 | 6,830 | 6,830 | 6,860 | 6,780 | 24,431 |
| September 15, 2025 | 6,900 | 6,820 | 6,820 | 6,930 | 6,820 | 29,014 |
| September 12, 2025 | 6,980 | 6,920 | 6,920 | 6,980 | 6,900 | 20,603 |
| September 11, 2025 | 7,000 | 6,980 | 6,980 | 7,000 | 6,930 | 18,072 |
| September 10, 2025 | 7,010 | 6,960 | 6,960 | 7,020 | 6,910 | 16,716 |
| September 09, 2025 | 6,930 | 6,950 | 6,950 | 7,000 | 6,920 | 20,160 |
| September 08, 2025 | 6,990 | 6,980 | 6,980 | 7,040 | 6,900 | 16,718 |
| September 05, 2025 | 7,010 | 6,980 | 6,980 | 7,040 | 6,970 | 4,708 |
| September 04, 2025 | 7,000 | 6,970 | 6,970 | 7,030 | 6,970 | 26,114 |
| September 03, 2025 | 6,980 | 6,960 | 6,960 | 6,980 | 6,900 | 18,058 |
| September 02, 2025 | 6,860 | 6,950 | 6,950 | 6,960 | 6,860 | 13,810 |
| September 01, 2025 | 6,980 | 6,860 | 6,860 | 6,980 | 6,860 | 25,825 |
| August 29, 2025 | 6,950 | 6,980 | 6,980 | 7,000 | 6,910 | 24,813 |
| August 28, 2025 | 7,040 | 6,970 | 6,970 | 7,060 | 6,950 | 31,374 |
| August 27, 2025 | 7,100 | 7,040 | 7,040 | 7,160 | 7,000 | 19,540 |
| August 26, 2025 | 7,170 | 7,120 | 7,120 | 7,200 | 7,100 | 17,764 |
| August 25, 2025 | 7,200 | 7,170 | 7,170 | 7,260 | 7,170 | 28,121 |
| August 22, 2025 | 7,330 | 7,270 | 7,270 | 7,390 | 7,160 | 44,901 |
| August 21, 2025 | 7,300 | 7,400 | 7,400 | 7,450 | 7,250 | 41,510 |
| August 20, 2025 | 7,360 | 7,300 | 7,300 | 7,360 | 7,220 | 28,754 |
| August 19, 2025 | 7,450 | 7,360 | 7,360 | 7,500 | 7,350 | 62,102 |
| August 18, 2025 | 7,340 | 7,350 | 7,350 | 7,380 | 7,200 | 45,096 |
| August 14, 2025 | 7,400 | 7,380 | 7,380 | 7,480 | 7,360 | 45,241 |
| August 13, 2025 | 7,450 | 7,390 | 7,390 | 7,470 | 7,330 | 36,930 |
| August 12, 2025 | 7,350 | 7,440 | 7,440 | 7,480 | 7,340 | 54,303 |
| August 11, 2025 | 7,490 | 7,410 | 7,410 | 7,560 | 7,330 | 122,615 |
| August 08, 2025 | 7,320 | 7,320 | 7,320 | 7,450 | 7,320 | 155,564 |
| August 07, 2025 | 7,080 | 7,130 | 7,130 | 7,190 | 7,050 | 30,940 |
| August 06, 2025 | 7,000 | 7,020 | 7,020 | 7,050 | 6,960 | 9,393 |
| August 05, 2025 | 7,050 | 7,030 | 7,030 | 7,090 | 7,000 | 17,081 |
| August 04, 2025 | 6,990 | 7,010 | 7,010 | 7,020 | 6,860 | 13,599 |
| August 01, 2025 | 7,160 | 6,990 | 6,990 | 7,160 | 6,960 | 33,176 |
| July 31, 2025 | 7,110 | 7,140 | 7,140 | 7,210 | 7,090 | 16,169 |
| July 30, 2025 | 7,110 | 7,110 | 7,110 | 7,190 | 7,090 | 38,389 |
| July 29, 2025 | 7,180 | 7,090 | 7,090 | 7,180 | 7,030 | 18,264 |
| July 28, 2025 | 7,300 | 7,150 | 7,150 | 7,300 | 7,100 | 39,782 |
| July 25, 2025 | 7,180 | 7,250 | 7,250 | 7,320 | 7,180 | 62,538 |
| July 24, 2025 | 7,250 | 7,230 | 7,230 | 7,610 | 7,150 | 153,411 |
| July 23, 2025 | 7,220 | 7,250 | 7,250 | 7,270 | 7,140 | 17,315 |
| July 22, 2025 | 7,270 | 7,170 | 7,170 | 7,280 | 7,160 | 28,887 |
| July 21, 2025 | 7,230 | 7,270 | 7,270 | 7,330 | 7,210 | 15,442 |
| July 18, 2025 | 7,240 | 7,210 | 7,210 | 7,290 | 7,210 | 27,197 |
| July 17, 2025 | 7,300 | 7,240 | 7,240 | 7,310 | 7,200 | 48,620 |
| July 16, 2025 | 7,390 | 7,300 | 7,300 | 7,390 | 7,250 | 51,292 |
| July 15, 2025 | 7,400 | 7,390 | 7,390 | 7,430 | 7,310 | 42,445 |
| July 14, 2025 | 7,340 | 7,390 | 7,390 | 7,400 | 7,300 | 34,744 |
| July 11, 2025 | 7,340 | 7,370 | 7,370 | 7,410 | 7,320 | 16,823 |
| July 10, 2025 | 7,360 | 7,350 | 7,350 | 7,450 | 7,210 | 28,756 |