6,250.00
+90(+1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,345 | 6,160 | 6,160 | 6,345 | 6,155 | 665,241 |
| October 16, 2025 | 6,445 | 6,350 | 6,350 | 6,445 | 6,300 | 443,234 |
| October 15, 2025 | 6,465 | 6,440 | 6,440 | 6,520 | 6,400 | 347,407 |
| October 14, 2025 | 6,690 | 6,455 | 6,455 | 6,690 | 6,415 | 658,562 |
| October 13, 2025 | 6,485 | 6,715 | 6,715 | 6,715 | 6,465 | 440,906 |
| October 10, 2025 | 6,580 | 6,600 | 6,600 | 6,625 | 6,455 | 393,388 |
| October 02, 2025 | 6,660 | 6,585 | 6,585 | 6,660 | 6,535 | 469,303 |
| October 01, 2025 | 6,700 | 6,630 | 6,630 | 6,720 | 6,605 | 295,659 |
| September 30, 2025 | 6,660 | 6,660 | 6,660 | 6,725 | 6,570 | 310,354 |
| September 29, 2025 | 6,725 | 6,725 | 6,725 | 6,800 | 6,705 | 289,630 |
| September 26, 2025 | 6,725 | 6,720 | 6,720 | 6,835 | 6,640 | 405,952 |
| September 25, 2025 | 6,780 | 6,720 | 6,720 | 6,810 | 6,690 | 428,236 |
| September 24, 2025 | 6,940 | 6,835 | 6,835 | 6,940 | 6,740 | 412,693 |
| September 23, 2025 | 7,050 | 6,925 | 6,925 | 7,055 | 6,880 | 465,692 |
| September 22, 2025 | 7,105 | 7,040 | 7,040 | 7,105 | 7,000 | 482,628 |
| September 19, 2025 | 7,020 | 7,040 | 7,040 | 7,040 | 6,950 | 417,634 |
| September 18, 2025 | 6,930 | 7,000 | 7,000 | 7,000 | 6,920 | 353,963 |
| September 17, 2025 | 6,935 | 6,930 | 6,930 | 7,035 | 6,900 | 328,367 |
| September 16, 2025 | 6,890 | 6,880 | 6,880 | 6,925 | 6,840 | 319,937 |
| September 15, 2025 | 6,930 | 6,860 | 6,860 | 6,930 | 6,815 | 347,910 |
| September 12, 2025 | 6,890 | 6,940 | 6,940 | 6,950 | 6,865 | 373,287 |
| September 11, 2025 | 6,900 | 6,890 | 6,890 | 6,915 | 6,850 | 213,935 |
| September 10, 2025 | 6,965 | 6,900 | 6,900 | 6,975 | 6,860 | 302,953 |
| September 09, 2025 | 6,960 | 6,845 | 6,845 | 6,960 | 6,820 | 260,590 |
| September 08, 2025 | 6,895 | 6,950 | 6,950 | 6,950 | 6,810 | 188,855 |
| September 05, 2025 | 6,810 | 6,890 | 6,890 | 6,975 | 6,810 | 304,549 |
| September 04, 2025 | 6,775 | 6,785 | 6,785 | 6,815 | 6,750 | 242,133 |
| September 03, 2025 | 6,860 | 6,770 | 6,770 | 6,880 | 6,665 | 360,104 |
| September 02, 2025 | 6,935 | 6,855 | 6,855 | 6,975 | 6,830 | 280,053 |
| September 01, 2025 | 6,960 | 6,930 | 6,930 | 7,025 | 6,880 | 341,396 |
| August 29, 2025 | 6,985 | 6,865 | 6,865 | 7,000 | 6,845 | 341,115 |
| August 28, 2025 | 7,040 | 6,980 | 6,980 | 7,040 | 6,905 | 617,296 |
| August 27, 2025 | 7,265 | 7,175 | 7,175 | 7,265 | 7,095 | 351,340 |
| August 26, 2025 | 7,235 | 7,265 | 7,265 | 7,460 | 7,235 | 681,536 |
| August 25, 2025 | 7,175 | 7,235 | 7,235 | 7,275 | 7,160 | 188,975 |
| August 22, 2025 | 7,230 | 7,175 | 7,175 | 7,310 | 7,150 | 297,620 |
| August 21, 2025 | 7,220 | 7,280 | 7,280 | 7,390 | 7,220 | 579,149 |
| August 20, 2025 | 7,150 | 7,260 | 7,260 | 7,260 | 7,075 | 551,615 |
| August 19, 2025 | 7,060 | 7,185 | 7,185 | 7,360 | 7,045 | 674,463 |
| August 18, 2025 | 7,105 | 7,035 | 7,035 | 7,105 | 6,970 | 333,373 |
| August 14, 2025 | 7,220 | 7,155 | 7,155 | 7,300 | 7,150 | 430,435 |
| August 13, 2025 | 7,385 | 7,130 | 7,130 | 7,395 | 7,055 | 901,837 |
| August 12, 2025 | 7,360 | 7,365 | 7,365 | 7,470 | 7,310 | 794,729 |
| August 11, 2025 | 7,235 | 7,405 | 7,405 | 7,455 | 7,170 | 1.2M |
| August 08, 2025 | 7,010 | 7,225 | 7,225 | 7,255 | 6,945 | 1.01M |
| August 07, 2025 | 6,860 | 7,005 | 7,005 | 7,005 | 6,820 | 551,378 |
| August 06, 2025 | 6,740 | 6,840 | 6,840 | 6,845 | 6,740 | 409,093 |
| August 05, 2025 | 6,760 | 6,720 | 6,720 | 6,760 | 6,655 | 417,992 |
| August 04, 2025 | 6,455 | 6,635 | 6,635 | 6,665 | 6,400 | 321,714 |
| August 01, 2025 | 6,730 | 6,490 | 6,490 | 6,730 | 6,465 | 874,255 |
| July 31, 2025 | 6,525 | 6,770 | 6,770 | 6,830 | 6,520 | 639,986 |
| July 30, 2025 | 6,585 | 6,535 | 6,535 | 6,595 | 6,500 | 275,988 |
| July 29, 2025 | 6,530 | 6,585 | 6,585 | 6,590 | 6,455 | 243,373 |
| July 28, 2025 | 6,650 | 6,520 | 6,520 | 6,655 | 6,500 | 348,962 |
| July 25, 2025 | 6,660 | 6,650 | 6,650 | 6,720 | 6,610 | 177,833 |
| July 24, 2025 | 6,845 | 6,680 | 6,680 | 6,895 | 6,660 | 600,073 |
| July 23, 2025 | 6,990 | 6,845 | 6,845 | 6,990 | 6,775 | 294,899 |
| July 22, 2025 | 7,100 | 6,990 | 6,990 | 7,110 | 6,930 | 305,185 |
| July 21, 2025 | 6,925 | 7,135 | 7,135 | 7,135 | 6,925 | 436,656 |
| July 18, 2025 | 6,945 | 6,940 | 6,940 | 7,005 | 6,880 | 240,188 |