6,090.00
+40(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,990 | 6,050 | 6,050 | 6,050 | 5,910 | 46,922 |
| September 04, 2025 | 6,080 | 5,970 | 5,970 | 6,080 | 5,940 | 17,710 |
| September 03, 2025 | 6,020 | 5,970 | 5,970 | 6,080 | 5,960 | 29,755 |
| September 02, 2025 | 5,950 | 6,020 | 6,020 | 6,040 | 5,860 | 45,335 |
| September 01, 2025 | 6,000 | 5,970 | 5,970 | 6,060 | 5,900 | 49,048 |
| August 29, 2025 | 6,100 | 6,030 | 6,030 | 6,160 | 6,000 | 17,969 |
| August 28, 2025 | 6,190 | 6,100 | 6,100 | 6,200 | 6,030 | 66,919 |
| August 27, 2025 | 6,080 | 6,190 | 6,190 | 6,200 | 6,030 | 45,348 |
| August 26, 2025 | 6,030 | 6,070 | 6,070 | 6,070 | 5,960 | 26,106 |
| August 25, 2025 | 6,030 | 6,030 | 6,030 | 6,160 | 5,780 | 240,353 |
| August 22, 2025 | 6,130 | 6,070 | 6,070 | 6,150 | 6,020 | 62,753 |
| August 21, 2025 | 6,220 | 6,130 | 6,130 | 6,220 | 6,030 | 109,327 |
| August 20, 2025 | 6,300 | 6,220 | 6,220 | 6,300 | 6,110 | 49,796 |
| August 19, 2025 | 6,170 | 6,240 | 6,240 | 6,780 | 6,170 | 370,160 |
| August 18, 2025 | 6,430 | 6,240 | 6,240 | 6,540 | 6,230 | 137,479 |
| August 14, 2025 | 6,520 | 6,490 | 6,490 | 6,570 | 6,410 | 36,104 |
| August 13, 2025 | 6,370 | 6,590 | 6,590 | 6,620 | 6,290 | 103,353 |
| August 12, 2025 | 6,570 | 6,370 | 6,370 | 6,650 | 6,370 | 79,996 |
| August 11, 2025 | 6,780 | 6,570 | 6,570 | 6,780 | 6,560 | 38,500 |
| August 08, 2025 | 6,730 | 6,700 | 6,700 | 6,740 | 6,650 | 17,951 |
| August 07, 2025 | 6,730 | 6,650 | 6,650 | 6,740 | 6,590 | 49,980 |
| August 06, 2025 | 6,660 | 6,660 | 6,660 | 6,700 | 6,610 | 39,225 |
| August 05, 2025 | 6,690 | 6,660 | 6,660 | 6,720 | 6,610 | 37,793 |
| August 04, 2025 | 6,670 | 6,670 | 6,670 | 6,760 | 6,590 | 49,708 |
| August 01, 2025 | 6,800 | 6,780 | 6,780 | 6,890 | 6,520 | 211,172 |
| July 31, 2025 | 6,630 | 6,800 | 6,800 | 6,830 | 6,610 | 64,175 |
| July 30, 2025 | 6,700 | 6,650 | 6,650 | 6,850 | 6,610 | 34,150 |
| July 29, 2025 | 6,840 | 6,700 | 6,700 | 6,950 | 6,630 | 107,494 |
| July 28, 2025 | 7,040 | 6,900 | 6,900 | 7,040 | 6,860 | 53,395 |
| July 25, 2025 | 7,070 | 7,010 | 7,010 | 7,080 | 6,990 | 29,063 |
| July 24, 2025 | 6,950 | 7,080 | 7,080 | 7,090 | 6,940 | 80,380 |
| July 23, 2025 | 6,990 | 6,870 | 6,870 | 7,090 | 6,870 | 52,602 |
| July 22, 2025 | 6,910 | 6,990 | 6,990 | 7,100 | 6,910 | 75,110 |
| July 21, 2025 | 7,030 | 6,980 | 6,980 | 7,060 | 6,900 | 52,350 |
| July 18, 2025 | 7,080 | 7,020 | 7,020 | 7,080 | 6,900 | 78,196 |
| July 17, 2025 | 6,960 | 7,080 | 7,080 | 7,130 | 6,910 | 74,365 |
| July 16, 2025 | 7,010 | 6,960 | 6,960 | 7,030 | 6,920 | 59,938 |
| July 15, 2025 | 7,110 | 7,030 | 7,030 | 7,110 | 6,960 | 64,034 |
| July 14, 2025 | 7,150 | 7,080 | 7,080 | 7,190 | 7,000 | 80,938 |
| July 11, 2025 | 7,280 | 7,190 | 7,190 | 7,350 | 7,110 | 72,893 |
| July 10, 2025 | 7,170 | 7,330 | 7,330 | 7,370 | 7,020 | 103,770 |
| July 09, 2025 | 7,110 | 7,050 | 7,050 | 7,200 | 6,980 | 81,081 |
| July 08, 2025 | 7,160 | 7,100 | 7,100 | 7,310 | 7,100 | 62,417 |
| July 07, 2025 | 7,170 | 7,190 | 7,190 | 7,250 | 7,070 | 90,742 |
| July 04, 2025 | 7,210 | 7,170 | 7,170 | 7,480 | 7,160 | 136,659 |
| July 03, 2025 | 7,350 | 7,210 | 7,210 | 7,520 | 7,100 | 212,478 |
| July 02, 2025 | 6,970 | 7,350 | 7,350 | 7,570 | 6,970 | 687,585 |
| July 01, 2025 | 6,830 | 6,960 | 6,960 | 7,100 | 6,730 | 222,984 |
| June 30, 2025 | 6,200 | 6,830 | 6,830 | 6,870 | 6,200 | 354,359 |
| June 27, 2025 | 6,270 | 6,200 | 6,200 | 6,370 | 6,180 | 94,328 |
| June 26, 2025 | 6,210 | 6,220 | 6,220 | 6,220 | 6,090 | 84,186 |
| June 25, 2025 | 6,250 | 6,130 | 6,130 | 6,290 | 6,080 | 225,559 |
| June 24, 2025 | 6,330 | 6,290 | 6,290 | 6,420 | 6,250 | 126,471 |
| June 23, 2025 | 6,380 | 6,270 | 6,270 | 6,390 | 6,190 | 121,127 |
| June 20, 2025 | 6,450 | 6,470 | 6,470 | 6,500 | 6,400 | 51,100 |
| June 19, 2025 | 6,460 | 6,450 | 6,450 | 6,520 | 6,350 | 79,848 |
| June 18, 2025 | 6,460 | 6,520 | 6,520 | 6,640 | 6,390 | 81,628 |
| June 17, 2025 | 6,450 | 6,430 | 6,430 | 6,500 | 6,280 | 127,213 |
| June 16, 2025 | 6,740 | 6,440 | 6,440 | 6,740 | 6,420 | 197,991 |
| June 13, 2025 | 7,020 | 6,650 | 6,650 | 7,090 | 6,390 | 395,468 |