6,040.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,080 | 6,040 | 6,040 | 6,120 | 6,010 | 106,741 |
| August 21, 2025 | 5,980 | 6,040 | 6,040 | 6,090 | 5,970 | 118,791 |
| August 20, 2025 | 6,010 | 6,020 | 6,020 | 6,050 | 5,890 | 208,159 |
| August 19, 2025 | 6,090 | 6,060 | 6,060 | 6,120 | 6,020 | 105,048 |
| August 18, 2025 | 6,270 | 6,120 | 6,120 | 6,300 | 6,050 | 159,772 |
| August 14, 2025 | 6,470 | 6,250 | 6,250 | 6,470 | 6,250 | 138,298 |
| August 13, 2025 | 6,360 | 6,470 | 6,470 | 6,500 | 6,330 | 186,527 |
| August 12, 2025 | 6,370 | 6,330 | 6,330 | 6,470 | 6,280 | 147,023 |
| August 11, 2025 | 6,380 | 6,370 | 6,370 | 6,400 | 6,300 | 146,477 |
| August 08, 2025 | 6,390 | 6,380 | 6,380 | 6,440 | 6,320 | 103,294 |
| August 07, 2025 | 6,420 | 6,400 | 6,400 | 6,480 | 6,310 | 169,668 |
| August 06, 2025 | 6,150 | 6,380 | 6,380 | 6,440 | 6,130 | 214,296 |
| August 05, 2025 | 6,130 | 6,200 | 6,200 | 6,330 | 6,130 | 204,418 |
| August 04, 2025 | 5,900 | 6,140 | 6,140 | 6,160 | 5,830 | 177,961 |
| August 01, 2025 | 6,110 | 5,880 | 5,880 | 6,130 | 5,880 | 244,123 |
| July 31, 2025 | 6,110 | 6,150 | 6,150 | 6,170 | 6,070 | 101,389 |
| July 30, 2025 | 6,030 | 6,100 | 6,100 | 6,140 | 6,020 | 84,158 |
| July 29, 2025 | 6,040 | 6,040 | 6,040 | 6,060 | 5,940 | 73,748 |
| July 28, 2025 | 6,010 | 6,030 | 6,030 | 6,080 | 5,960 | 84,474 |
| July 25, 2025 | 6,070 | 5,990 | 5,990 | 6,190 | 5,990 | 129,174 |
| July 24, 2025 | 6,160 | 6,100 | 6,100 | 6,190 | 6,080 | 113,327 |
| July 23, 2025 | 6,210 | 6,160 | 6,160 | 6,210 | 6,040 | 145,323 |
| July 22, 2025 | 6,320 | 6,170 | 6,170 | 6,400 | 6,160 | 192,722 |
| July 21, 2025 | 6,310 | 6,310 | 6,310 | 6,340 | 6,230 | 100,962 |
| July 18, 2025 | 6,310 | 6,310 | 6,310 | 6,380 | 6,280 | 116,246 |
| July 17, 2025 | 6,280 | 6,280 | 6,280 | 6,300 | 6,170 | 75,336 |
| July 16, 2025 | 6,300 | 6,270 | 6,270 | 6,400 | 6,220 | 131,132 |
| July 15, 2025 | 6,210 | 6,270 | 6,270 | 6,310 | 6,190 | 96,867 |
| July 14, 2025 | 6,220 | 6,220 | 6,220 | 6,230 | 6,110 | 94,899 |
| July 11, 2025 | 6,180 | 6,200 | 6,200 | 6,250 | 6,130 | 140,661 |
| July 10, 2025 | 6,150 | 6,140 | 6,140 | 6,200 | 6,120 | 79,973 |
| July 09, 2025 | 6,020 | 6,130 | 6,130 | 6,160 | 6,000 | 116,308 |
| July 08, 2025 | 6,010 | 6,000 | 6,000 | 6,040 | 5,940 | 96,917 |
| July 07, 2025 | 6,060 | 6,020 | 6,020 | 6,090 | 5,980 | 78,704 |
| July 04, 2025 | 6,160 | 6,050 | 6,050 | 6,170 | 6,010 | 153,312 |
| July 03, 2025 | 6,000 | 6,130 | 6,130 | 6,130 | 5,990 | 176,326 |
| July 02, 2025 | 6,010 | 5,970 | 5,970 | 6,030 | 5,850 | 167,827 |
| July 01, 2025 | 5,970 | 5,990 | 5,990 | 6,090 | 5,970 | 107,033 |
| June 30, 2025 | 6,050 | 5,980 | 5,980 | 6,060 | 5,940 | 139,749 |
| June 27, 2025 | 6,160 | 6,030 | 6,030 | 6,180 | 6,010 | 135,270 |
| June 26, 2025 | 6,320 | 6,120 | 6,120 | 6,320 | 6,080 | 171,490 |
| June 25, 2025 | 6,310 | 6,300 | 6,300 | 6,350 | 6,210 | 126,343 |
| June 24, 2025 | 6,070 | 6,240 | 6,240 | 6,270 | 6,060 | 201,442 |
| June 23, 2025 | 6,080 | 5,980 | 5,980 | 6,080 | 5,940 | 195,706 |
| June 20, 2025 | 6,170 | 6,210 | 6,210 | 6,230 | 6,110 | 155,604 |
| June 19, 2025 | 6,110 | 6,160 | 6,160 | 6,210 | 6,000 | 201,739 |
| June 18, 2025 | 6,000 | 6,090 | 6,090 | 6,100 | 5,950 | 145,944 |
| June 17, 2025 | 6,000 | 6,000 | 6,000 | 6,090 | 5,890 | 144,035 |
| June 16, 2025 | 5,970 | 5,970 | 5,970 | 5,970 | 5,830 | 126,136 |
| June 13, 2025 | 6,220 | 5,990 | 5,990 | 6,280 | 5,950 | 265,063 |
| June 12, 2025 | 6,250 | 6,230 | 6,230 | 6,270 | 6,170 | 130,619 |
| June 11, 2025 | 6,220 | 6,230 | 6,230 | 6,280 | 6,170 | 125,013 |
| June 10, 2025 | 6,170 | 6,170 | 6,170 | 6,220 | 6,110 | 78,824 |
| June 09, 2025 | 6,220 | 6,180 | 6,180 | 6,230 | 6,100 | 123,557 |
| June 05, 2025 | 6,070 | 6,140 | 6,140 | 6,180 | 6,050 | 130,592 |
| June 04, 2025 | 5,990 | 6,060 | 6,060 | 6,160 | 5,990 | 108,511 |
| June 02, 2025 | 6,120 | 5,960 | 5,960 | 6,120 | 5,935 | 102,018 |
| May 30, 2025 | 6,080 | 6,120 | 6,120 | 6,170 | 6,040 | 95,474 |
| May 29, 2025 | 6,060 | 6,120 | 6,120 | 6,160 | 6,010 | 111,855 |
| May 28, 2025 | 5,830 | 6,060 | 6,060 | 6,060 | 5,820 | 181,870 |