6,930.00
-60(-0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,010 | 6,930 | 6,930 | 7,070 | 6,890 | 197,236 |
| August 21, 2025 | 7,110 | 6,990 | 6,990 | 7,120 | 6,980 | 300,225 |
| August 20, 2025 | 7,150 | 7,120 | 7,120 | 7,190 | 6,990 | 285,195 |
| August 19, 2025 | 7,460 | 7,260 | 7,260 | 7,460 | 7,250 | 222,474 |
| August 18, 2025 | 7,630 | 7,400 | 7,400 | 7,640 | 7,350 | 301,195 |
| August 14, 2025 | 7,550 | 7,530 | 7,530 | 7,570 | 7,400 | 260,130 |
| August 13, 2025 | 7,730 | 7,580 | 7,580 | 7,740 | 7,560 | 251,349 |
| August 12, 2025 | 7,780 | 7,620 | 7,620 | 7,840 | 7,610 | 261,115 |
| August 11, 2025 | 7,740 | 7,830 | 7,830 | 7,920 | 7,740 | 399,133 |
| August 08, 2025 | 7,800 | 7,700 | 7,700 | 7,860 | 7,650 | 216,475 |
| August 07, 2025 | 7,760 | 7,730 | 7,730 | 7,800 | 7,660 | 190,059 |
| August 06, 2025 | 7,600 | 7,740 | 7,740 | 7,840 | 7,600 | 319,780 |
| August 05, 2025 | 7,370 | 7,670 | 7,670 | 7,720 | 7,370 | 361,292 |
| August 04, 2025 | 7,240 | 7,360 | 7,360 | 7,380 | 7,160 | 141,743 |
| August 01, 2025 | 7,500 | 7,200 | 7,200 | 7,540 | 7,190 | 320,024 |
| July 31, 2025 | 7,750 | 7,580 | 7,580 | 7,760 | 7,460 | 264,709 |
| July 30, 2025 | 7,520 | 7,640 | 7,640 | 7,740 | 7,490 | 306,839 |
| July 29, 2025 | 7,530 | 7,530 | 7,530 | 7,600 | 7,380 | 237,038 |
| July 28, 2025 | 7,520 | 7,600 | 7,600 | 7,630 | 7,480 | 180,058 |
| July 25, 2025 | 7,690 | 7,530 | 7,530 | 7,690 | 7,510 | 161,262 |
| July 24, 2025 | 7,630 | 7,680 | 7,680 | 7,770 | 7,570 | 353,166 |
| July 23, 2025 | 7,750 | 7,630 | 7,630 | 7,750 | 7,440 | 247,284 |
| July 22, 2025 | 7,850 | 7,610 | 7,610 | 7,880 | 7,520 | 428,561 |
| July 21, 2025 | 7,560 | 7,770 | 7,770 | 7,800 | 7,540 | 386,598 |
| July 18, 2025 | 7,450 | 7,600 | 7,600 | 7,750 | 7,440 | 725,254 |
| July 17, 2025 | 7,400 | 7,400 | 7,400 | 7,450 | 7,230 | 180,976 |
| July 16, 2025 | 7,370 | 7,380 | 7,380 | 7,430 | 7,320 | 182,772 |
| July 15, 2025 | 7,390 | 7,410 | 7,410 | 7,470 | 7,300 | 199,522 |
| July 14, 2025 | 7,410 | 7,350 | 7,350 | 7,490 | 7,270 | 289,078 |
| July 11, 2025 | 7,190 | 7,280 | 7,280 | 7,350 | 7,180 | 314,497 |
| July 10, 2025 | 7,140 | 7,170 | 7,170 | 7,180 | 7,100 | 190,518 |
| July 09, 2025 | 7,200 | 7,140 | 7,140 | 7,270 | 7,080 | 187,774 |
| July 08, 2025 | 7,090 | 7,200 | 7,200 | 7,390 | 7,070 | 331,520 |
| July 07, 2025 | 7,200 | 7,020 | 7,020 | 7,210 | 7,000 | 196,150 |
| July 04, 2025 | 7,180 | 7,180 | 7,180 | 7,240 | 7,040 | 283,212 |
| July 03, 2025 | 6,980 | 7,240 | 7,240 | 7,290 | 6,950 | 417,668 |
| July 02, 2025 | 6,990 | 6,990 | 6,990 | 6,990 | 6,850 | 203,022 |
| July 01, 2025 | 6,940 | 6,990 | 6,990 | 7,040 | 6,930 | 170,700 |
| June 30, 2025 | 6,970 | 6,940 | 6,940 | 7,060 | 6,920 | 132,628 |
| June 27, 2025 | 7,150 | 6,940 | 6,940 | 7,160 | 6,920 | 288,482 |
| June 26, 2025 | 7,270 | 7,100 | 7,100 | 7,380 | 7,050 | 434,142 |
| June 25, 2025 | 7,190 | 7,170 | 7,170 | 7,250 | 7,070 | 248,195 |
| June 24, 2025 | 6,970 | 7,150 | 7,150 | 7,190 | 6,970 | 420,860 |
| June 23, 2025 | 6,960 | 6,850 | 6,850 | 7,000 | 6,820 | 209,621 |
| June 20, 2025 | 6,910 | 7,050 | 7,050 | 7,160 | 6,860 | 320,751 |
| June 19, 2025 | 6,980 | 6,910 | 6,910 | 6,980 | 6,840 | 198,793 |
| June 18, 2025 | 6,820 | 6,920 | 6,920 | 6,940 | 6,820 | 144,064 |
| June 17, 2025 | 6,910 | 6,870 | 6,870 | 7,020 | 6,830 | 275,651 |
| June 16, 2025 | 7,040 | 6,880 | 6,880 | 7,040 | 6,850 | 279,287 |
| June 13, 2025 | 7,190 | 7,030 | 7,030 | 7,190 | 6,920 | 598,926 |
| June 12, 2025 | 7,150 | 7,180 | 7,180 | 7,320 | 7,120 | 404,389 |
| June 11, 2025 | 7,090 | 7,110 | 7,110 | 7,210 | 7,060 | 199,163 |
| June 10, 2025 | 7,160 | 7,080 | 7,080 | 7,220 | 7,050 | 185,751 |
| June 09, 2025 | 7,290 | 7,140 | 7,140 | 7,320 | 7,120 | 302,031 |
| June 05, 2025 | 7,290 | 7,360 | 7,360 | 7,430 | 7,240 | 263,269 |
| June 04, 2025 | 7,250 | 7,290 | 7,290 | 7,370 | 7,200 | 274,556 |
| June 02, 2025 | 7,400 | 7,170 | 7,170 | 7,400 | 7,150 | 235,741 |
| May 30, 2025 | 7,080 | 7,130 | 7,130 | 7,230 | 6,980 | 180,035 |
| May 29, 2025 | 7,140 | 7,100 | 7,100 | 7,450 | 6,960 | 526,338 |
| May 28, 2025 | 6,690 | 7,010 | 7,010 | 7,040 | 6,620 | 361,368 |