6,195.00
+20(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,240 | 6,195 | 6,195 | 6,240 | 6,150 | 3,364 |
| September 25, 2025 | 6,260 | 6,175 | 6,175 | 6,420 | 6,170 | 1,574 |
| September 24, 2025 | 6,400 | 6,275 | 6,275 | 6,400 | 6,265 | 2,092 |
| September 23, 2025 | 6,350 | 6,385 | 6,385 | 6,390 | 6,300 | 952 |
| September 22, 2025 | 6,400 | 6,350 | 6,350 | 6,400 | 6,305 | 893 |
| September 19, 2025 | 6,440 | 6,345 | 6,345 | 6,440 | 6,290 | 2,179 |
| September 18, 2025 | 6,400 | 6,390 | 6,390 | 6,400 | 6,295 | 25,327 |
| September 17, 2025 | 6,440 | 6,385 | 6,385 | 6,440 | 6,350 | 1,331 |
| September 16, 2025 | 6,345 | 6,390 | 6,390 | 6,400 | 6,335 | 2,576 |
| September 15, 2025 | 6,445 | 6,345 | 6,345 | 6,445 | 6,280 | 1,269 |
| September 12, 2025 | 6,375 | 6,360 | 6,360 | 6,375 | 6,320 | 1,156 |
| September 11, 2025 | 6,480 | 6,385 | 6,385 | 6,550 | 6,325 | 2,633 |
| September 10, 2025 | 6,515 | 6,480 | 6,480 | 6,515 | 6,430 | 256 |
| September 09, 2025 | 6,485 | 6,515 | 6,515 | 6,515 | 6,395 | 226 |
| September 08, 2025 | 6,450 | 6,485 | 6,485 | 6,520 | 6,445 | 8,936 |
| September 05, 2025 | 6,615 | 6,450 | 6,450 | 6,630 | 6,450 | 3,543 |
| September 04, 2025 | 6,520 | 6,615 | 6,615 | 6,615 | 6,505 | 7,086 |
| September 03, 2025 | 6,405 | 6,470 | 6,470 | 6,490 | 6,380 | 1,477 |
| September 02, 2025 | 6,395 | 6,455 | 6,455 | 6,490 | 6,350 | 2,001 |
| September 01, 2025 | 6,550 | 6,395 | 6,395 | 6,550 | 6,395 | 4,318 |
| August 29, 2025 | 6,505 | 6,500 | 6,500 | 6,545 | 6,470 | 1,496 |
| August 28, 2025 | 6,595 | 6,605 | 6,605 | 6,635 | 6,505 | 3,389 |
| August 27, 2025 | 6,520 | 6,560 | 6,560 | 6,560 | 6,435 | 8,008 |
| August 26, 2025 | 6,565 | 6,520 | 6,520 | 6,580 | 6,475 | 10,311 |
| August 25, 2025 | 6,795 | 6,595 | 6,595 | 6,795 | 6,545 | 5,740 |
| August 22, 2025 | 6,765 | 6,715 | 6,715 | 6,805 | 6,685 | 3,950 |
| August 21, 2025 | 6,810 | 6,790 | 6,790 | 6,820 | 6,755 | 11,301 |
| August 20, 2025 | 6,905 | 6,855 | 6,855 | 6,920 | 6,810 | 3,555 |
| August 19, 2025 | 7,075 | 6,940 | 6,940 | 7,075 | 6,875 | 997 |
| August 18, 2025 | 6,985 | 6,965 | 6,965 | 7,020 | 6,885 | 1,150 |
| August 14, 2025 | 7,165 | 7,005 | 7,005 | 7,165 | 6,950 | 3,283 |
| August 13, 2025 | 7,060 | 7,060 | 7,060 | 7,110 | 7,025 | 96 |
| August 12, 2025 | 7,130 | 7,060 | 7,060 | 7,130 | 7,050 | 286 |
| August 11, 2025 | 7,105 | 7,130 | 7,130 | 7,155 | 7,040 | 1,598 |
| August 08, 2025 | 7,120 | 7,130 | 7,130 | 7,150 | 7,120 | 86 |
| August 07, 2025 | 7,145 | 7,150 | 7,150 | 7,155 | 7,115 | 318 |
| August 06, 2025 | 7,170 | 7,145 | 7,145 | 7,180 | 7,120 | 173 |
| August 05, 2025 | 7,220 | 7,170 | 7,170 | 7,225 | 7,130 | 1,989 |
| August 04, 2025 | 7,205 | 7,230 | 7,230 | 7,295 | 7,195 | 2,581 |
| August 01, 2025 | 7,150 | 7,205 | 7,205 | 7,210 | 7,120 | 3,559 |
| July 31, 2025 | 7,115 | 7,200 | 7,200 | 7,200 | 7,115 | 1,155 |
| July 30, 2025 | 7,090 | 7,100 | 7,100 | 7,100 | 7,025 | 885 |
| July 29, 2025 | 7,125 | 7,055 | 7,055 | 7,125 | 7,050 | 1,030 |
| July 28, 2025 | 7,100 | 7,125 | 7,125 | 7,150 | 7,065 | 5,275 |
| July 25, 2025 | 7,090 | 7,090 | 7,090 | 7,125 | 7,055 | 3,827 |
| July 24, 2025 | 7,085 | 7,115 | 7,115 | 7,145 | 7,085 | 938 |
| July 23, 2025 | 7,140 | 7,085 | 7,085 | 7,150 | 7,080 | 3,817 |
| July 22, 2025 | 7,205 | 7,155 | 7,155 | 7,220 | 7,100 | 3,462 |
| July 21, 2025 | 7,210 | 7,215 | 7,215 | 7,260 | 7,135 | 302 |
| July 18, 2025 | 7,255 | 7,210 | 7,210 | 7,270 | 7,200 | 440 |
| July 17, 2025 | 7,275 | 7,255 | 7,255 | 7,315 | 7,225 | 437 |
| July 16, 2025 | 7,305 | 7,275 | 7,275 | 7,335 | 7,245 | 6,744 |
| July 15, 2025 | 7,285 | 7,305 | 7,305 | 7,355 | 7,235 | 1,684 |
| July 14, 2025 | 7,385 | 7,305 | 7,305 | 7,385 | 7,270 | 227 |
| July 11, 2025 | 7,340 | 7,310 | 7,310 | 7,380 | 7,255 | 8,875 |
| July 10, 2025 | 7,455 | 7,350 | 7,350 | 7,455 | 7,330 | 3,363 |
| July 09, 2025 | 7,420 | 7,385 | 7,385 | 7,420 | 7,340 | 855 |
| July 08, 2025 | 7,525 | 7,420 | 7,420 | 7,525 | 7,385 | 88 |
| July 07, 2025 | 7,515 | 7,480 | 7,480 | 7,515 | 7,420 | 4,579 |
| July 04, 2025 | 7,535 | 7,445 | 7,445 | 7,535 | 7,440 | 1,300 |