6,820.00
-40(-0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 6,880 | 6,820 | 6,820 | 6,880 | 6,770 | 19,431 |
| September 08, 2025 | 6,850 | 6,860 | 6,860 | 6,875 | 6,785 | 23,015 |
| September 05, 2025 | 6,805 | 6,795 | 6,795 | 6,820 | 6,760 | 38,902 |
| September 04, 2025 | 6,730 | 6,765 | 6,765 | 6,815 | 6,715 | 44,662 |
| September 03, 2025 | 6,705 | 6,700 | 6,700 | 6,725 | 6,660 | 38,704 |
| September 02, 2025 | 6,740 | 6,705 | 6,705 | 6,795 | 6,655 | 26,015 |
| September 01, 2025 | 6,840 | 6,740 | 6,740 | 6,855 | 6,705 | 55,614 |
| August 29, 2025 | 6,955 | 6,855 | 6,855 | 6,955 | 6,820 | 37,401 |
| August 28, 2025 | 6,980 | 6,955 | 6,955 | 6,980 | 6,910 | 31,207 |
| August 27, 2025 | 6,975 | 6,965 | 6,965 | 6,980 | 6,885 | 75,554 |
| August 26, 2025 | 6,840 | 6,955 | 6,955 | 6,970 | 6,810 | 120,534 |
| August 25, 2025 | 6,805 | 6,845 | 6,845 | 6,845 | 6,785 | 46,981 |
| August 22, 2025 | 6,760 | 6,785 | 6,785 | 6,795 | 6,740 | 100,603 |
| August 21, 2025 | 6,760 | 6,815 | 6,815 | 6,885 | 6,760 | 54,613 |
| August 20, 2025 | 6,825 | 6,820 | 6,820 | 6,875 | 6,740 | 65,649 |
| August 19, 2025 | 6,755 | 6,900 | 6,900 | 6,935 | 6,755 | 175,445 |
| August 18, 2025 | 6,710 | 6,720 | 6,720 | 6,780 | 6,710 | 54,054 |
| August 14, 2025 | 6,740 | 6,785 | 6,785 | 6,800 | 6,700 | 57,808 |
| August 13, 2025 | 6,920 | 6,755 | 6,755 | 7,095 | 6,735 | 207,091 |
| August 12, 2025 | 6,995 | 7,040 | 7,040 | 7,170 | 6,995 | 186,560 |
| August 11, 2025 | 7,000 | 6,965 | 6,965 | 7,065 | 6,930 | 67,584 |
| August 08, 2025 | 7,090 | 6,985 | 6,985 | 7,090 | 6,950 | 113,058 |
| August 07, 2025 | 6,965 | 7,125 | 7,125 | 7,125 | 6,945 | 266,514 |
| August 06, 2025 | 6,890 | 6,965 | 6,965 | 6,965 | 6,880 | 69,191 |
| August 05, 2025 | 6,890 | 6,920 | 6,920 | 6,990 | 6,855 | 71,912 |
| August 04, 2025 | 6,755 | 6,880 | 6,880 | 6,970 | 6,745 | 110,575 |
| August 01, 2025 | 6,910 | 6,755 | 6,755 | 6,910 | 6,705 | 104,969 |
| July 31, 2025 | 6,920 | 6,965 | 6,965 | 6,965 | 6,890 | 26,463 |
| July 30, 2025 | 6,975 | 6,925 | 6,925 | 6,975 | 6,855 | 115,749 |
| July 29, 2025 | 6,945 | 6,975 | 6,975 | 7,000 | 6,850 | 61,873 |
| July 28, 2025 | 7,020 | 6,940 | 6,940 | 7,070 | 6,940 | 71,978 |
| July 25, 2025 | 6,970 | 7,045 | 7,045 | 7,055 | 6,965 | 42,851 |
| July 24, 2025 | 7,135 | 6,995 | 6,995 | 7,135 | 6,950 | 78,467 |
| July 23, 2025 | 7,295 | 7,135 | 7,135 | 7,295 | 7,030 | 84,350 |
| July 22, 2025 | 7,350 | 7,260 | 7,260 | 7,350 | 7,245 | 50,013 |
| July 21, 2025 | 7,295 | 7,360 | 7,360 | 7,365 | 7,295 | 46,000 |
| July 18, 2025 | 7,285 | 7,330 | 7,330 | 7,340 | 7,230 | 37,143 |
| July 17, 2025 | 7,280 | 7,270 | 7,270 | 7,345 | 7,165 | 53,606 |
| July 16, 2025 | 7,330 | 7,280 | 7,280 | 7,335 | 7,270 | 35,315 |
| July 15, 2025 | 7,310 | 7,330 | 7,330 | 7,395 | 7,310 | 51,032 |
| July 14, 2025 | 7,375 | 7,370 | 7,370 | 7,410 | 7,290 | 67,392 |
| July 11, 2025 | 7,400 | 7,410 | 7,410 | 7,470 | 7,335 | 51,609 |
| July 10, 2025 | 7,345 | 7,400 | 7,400 | 7,415 | 7,300 | 45,596 |
| July 09, 2025 | 7,410 | 7,400 | 7,400 | 7,465 | 7,325 | 29,675 |
| July 08, 2025 | 7,330 | 7,400 | 7,400 | 7,465 | 7,330 | 29,281 |
| July 07, 2025 | 7,370 | 7,330 | 7,330 | 7,410 | 7,290 | 92,050 |
| July 04, 2025 | 7,520 | 7,370 | 7,370 | 7,525 | 7,370 | 31,181 |
| July 03, 2025 | 7,425 | 7,475 | 7,475 | 7,560 | 7,425 | 81,812 |
| July 02, 2025 | 7,450 | 7,390 | 7,390 | 7,535 | 7,320 | 85,225 |
| July 01, 2025 | 7,495 | 7,460 | 7,460 | 7,560 | 7,460 | 88,693 |
| June 30, 2025 | 7,295 | 7,530 | 7,530 | 7,605 | 7,290 | 171,027 |
| June 27, 2025 | 7,335 | 7,255 | 7,255 | 7,335 | 7,195 | 79,190 |
| June 26, 2025 | 7,440 | 7,335 | 7,335 | 7,440 | 7,260 | 75,817 |
| June 25, 2025 | 7,640 | 7,500 | 7,500 | 7,640 | 7,405 | 144,111 |
| June 24, 2025 | 7,460 | 7,640 | 7,640 | 7,650 | 7,385 | 290,940 |
| June 23, 2025 | 7,300 | 7,395 | 7,395 | 7,395 | 7,170 | 128,906 |
| June 20, 2025 | 7,345 | 7,340 | 7,340 | 7,360 | 7,230 | 117,279 |
| June 19, 2025 | 7,420 | 7,330 | 7,330 | 7,420 | 7,270 | 149,263 |
| June 18, 2025 | 7,040 | 7,395 | 7,395 | 7,410 | 7,040 | 244,291 |
| June 17, 2025 | 7,080 | 7,105 | 7,105 | 7,170 | 7,020 | 98,812 |