6,940.00
-90(-1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,030 | 6,940 | 6,940 | 7,050 | 6,820 | 107,784 |
| August 14, 2025 | 7,100 | 7,030 | 7,030 | 7,160 | 6,440 | 630,443 |
| August 13, 2025 | 6,990 | 7,450 | 7,450 | 7,520 | 6,930 | 562,709 |
| August 12, 2025 | 6,660 | 6,990 | 6,990 | 7,350 | 6,660 | 783,903 |
| August 11, 2025 | 6,240 | 6,760 | 6,760 | 6,850 | 6,240 | 381,013 |
| August 08, 2025 | 6,190 | 6,260 | 6,260 | 6,420 | 6,170 | 133,767 |
| August 07, 2025 | 6,200 | 6,190 | 6,190 | 6,200 | 6,040 | 35,088 |
| August 06, 2025 | 6,060 | 6,050 | 6,050 | 6,110 | 6,020 | 22,309 |
| August 05, 2025 | 6,010 | 6,060 | 6,060 | 6,110 | 5,990 | 32,775 |
| August 04, 2025 | 5,910 | 6,010 | 6,010 | 6,110 | 5,870 | 86,788 |
| August 01, 2025 | 6,320 | 5,970 | 5,970 | 6,320 | 5,930 | 109,163 |
| July 31, 2025 | 6,080 | 6,300 | 6,300 | 6,330 | 5,990 | 91,479 |
| July 30, 2025 | 6,140 | 6,120 | 6,120 | 6,180 | 6,060 | 59,480 |
| July 29, 2025 | 5,960 | 6,190 | 6,190 | 6,270 | 5,920 | 152,043 |
| July 28, 2025 | 5,890 | 5,950 | 5,950 | 5,970 | 5,790 | 103,177 |
| July 25, 2025 | 5,910 | 5,970 | 5,970 | 6,060 | 5,890 | 64,373 |
| July 24, 2025 | 6,050 | 5,980 | 5,980 | 6,070 | 5,940 | 75,252 |
| July 23, 2025 | 6,030 | 6,040 | 6,040 | 6,120 | 5,970 | 84,444 |
| July 22, 2025 | 6,000 | 6,010 | 6,010 | 6,090 | 5,950 | 34,039 |
| July 21, 2025 | 6,330 | 6,000 | 6,000 | 6,440 | 5,970 | 147,716 |
| July 18, 2025 | 6,250 | 6,330 | 6,330 | 6,500 | 6,250 | 76,839 |
| July 17, 2025 | 6,300 | 6,250 | 6,250 | 6,300 | 6,130 | 35,775 |
| July 16, 2025 | 6,570 | 6,250 | 6,250 | 6,570 | 6,230 | 68,889 |
| July 15, 2025 | 6,440 | 6,520 | 6,520 | 6,550 | 6,330 | 122,218 |
| July 14, 2025 | 6,440 | 6,440 | 6,440 | 6,500 | 6,250 | 180,932 |
| July 11, 2025 | 6,480 | 6,310 | 6,310 | 6,520 | 6,230 | 92,597 |
| July 10, 2025 | 6,400 | 6,480 | 6,480 | 6,490 | 6,270 | 242,318 |
| July 09, 2025 | 6,140 | 6,270 | 6,270 | 6,270 | 6,090 | 127,092 |
| July 08, 2025 | 5,940 | 6,140 | 6,140 | 6,220 | 5,910 | 134,219 |
| July 07, 2025 | 6,000 | 5,940 | 5,940 | 6,000 | 5,740 | 41,649 |
| July 04, 2025 | 5,940 | 5,780 | 5,780 | 6,010 | 5,780 | 137,443 |
| July 03, 2025 | 5,930 | 5,940 | 5,940 | 6,020 | 5,850 | 106,051 |
| July 02, 2025 | 6,050 | 5,930 | 5,930 | 6,130 | 5,840 | 206,973 |
| July 01, 2025 | 6,000 | 5,910 | 5,910 | 6,150 | 5,910 | 88,432 |
| June 30, 2025 | 6,050 | 5,920 | 5,920 | 6,110 | 5,880 | 78,953 |
| June 27, 2025 | 6,200 | 6,020 | 6,020 | 6,220 | 5,980 | 53,360 |
| June 26, 2025 | 6,300 | 6,200 | 6,200 | 6,300 | 6,030 | 104,182 |
| June 25, 2025 | 6,340 | 6,300 | 6,300 | 6,340 | 6,030 | 106,877 |
| June 24, 2025 | 6,170 | 6,150 | 6,150 | 6,340 | 5,980 | 79,269 |
| June 23, 2025 | 6,050 | 6,110 | 6,110 | 6,330 | 5,950 | 89,274 |
| June 20, 2025 | 5,970 | 6,050 | 6,050 | 6,100 | 5,920 | 56,328 |
| June 19, 2025 | 6,010 | 5,970 | 5,970 | 6,140 | 5,910 | 152,797 |
| June 18, 2025 | 5,950 | 5,980 | 5,980 | 6,140 | 5,910 | 97,485 |
| June 17, 2025 | 6,220 | 5,920 | 5,920 | 6,220 | 5,880 | 141,968 |
| June 16, 2025 | 6,130 | 6,130 | 6,130 | 6,200 | 5,980 | 117,567 |
| June 13, 2025 | 6,200 | 6,160 | 6,160 | 6,330 | 6,000 | 321,681 |
| June 12, 2025 | 6,200 | 6,080 | 6,080 | 6,230 | 6,030 | 1.2M |
| June 11, 2025 | 6,140 | 6,190 | 6,190 | 6,460 | 5,880 | 203,298 |
| June 10, 2025 | 6,210 | 6,050 | 6,050 | 6,260 | 5,970 | 108,558 |
| June 09, 2025 | 6,330 | 6,130 | 6,130 | 6,400 | 6,100 | 67,982 |
| June 05, 2025 | 6,270 | 6,330 | 6,330 | 6,460 | 6,270 | 110,449 |
| June 04, 2025 | 6,050 | 6,310 | 6,310 | 6,380 | 5,860 | 221,718 |
| June 02, 2025 | 6,110 | 6,110 | 6,110 | 6,220 | 5,940 | 101,223 |
| May 30, 2025 | 6,020 | 6,020 | 6,020 | 6,040 | 5,780 | 114,168 |
| May 29, 2025 | 5,700 | 5,980 | 5,980 | 6,100 | 5,700 | 284,451 |
| May 28, 2025 | 5,470 | 5,700 | 5,700 | 5,790 | 5,400 | 192,169 |
| May 27, 2025 | 5,240 | 5,460 | 5,460 | 5,580 | 5,240 | 239,080 |
| May 26, 2025 | 5,130 | 5,300 | 5,300 | 5,320 | 5,050 | 81,009 |
| May 23, 2025 | 4,970 | 5,130 | 5,130 | 5,150 | 4,925 | 36,440 |
| May 22, 2025 | 5,050 | 4,970 | 4,970 | 5,070 | 4,940 | 22,605 |