6,585.00
-135(-2.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,770 | 6,720 | 6,720 | 6,810 | 6,655 | 19,536 |
| August 14, 2025 | 6,800 | 6,800 | 6,800 | 6,820 | 6,765 | 4,987 |
| August 13, 2025 | 6,765 | 6,785 | 6,785 | 6,785 | 6,690 | 14,374 |
| August 12, 2025 | 6,735 | 6,695 | 6,695 | 6,800 | 6,690 | 4,726 |
| August 11, 2025 | 6,670 | 6,715 | 6,715 | 6,735 | 6,640 | 7,032 |
| August 08, 2025 | 6,670 | 6,665 | 6,665 | 6,730 | 6,655 | 43,108 |
| August 07, 2025 | 6,670 | 6,670 | 6,670 | 6,690 | 6,625 | 4,352 |
| August 06, 2025 | 6,635 | 6,670 | 6,670 | 6,670 | 6,570 | 1,442 |
| August 05, 2025 | 6,540 | 6,620 | 6,620 | 6,660 | 6,540 | 7,794 |
| August 04, 2025 | 6,430 | 6,485 | 6,485 | 6,530 | 6,375 | 2,944 |
| August 01, 2025 | 6,575 | 6,375 | 6,375 | 6,575 | 6,375 | 11,206 |
| July 31, 2025 | 6,685 | 6,680 | 6,680 | 6,710 | 6,610 | 12,042 |
| July 30, 2025 | 6,690 | 6,670 | 6,670 | 6,742 | 6,665 | 6,924 |
| July 29, 2025 | 6,685 | 6,690 | 6,690 | 6,725 | 6,625 | 2,985 |
| July 28, 2025 | 6,730 | 6,695 | 6,695 | 6,750 | 6,640 | 11,918 |
| July 25, 2025 | 6,705 | 6,705 | 6,705 | 6,745 | 6,690 | 17,390 |
| July 24, 2025 | 6,760 | 6,735 | 6,735 | 6,810 | 6,715 | 13,552 |
| July 23, 2025 | 6,750 | 6,750 | 6,750 | 6,750 | 6,630 | 6,857 |
| July 22, 2025 | 6,845 | 6,720 | 6,720 | 6,880 | 6,670 | 7,539 |
| July 21, 2025 | 6,805 | 6,815 | 6,815 | 6,825 | 6,780 | 4,306 |
| July 18, 2025 | 6,785 | 6,825 | 6,825 | 6,845 | 6,765 | 7,094 |
| July 17, 2025 | 6,675 | 6,750 | 6,750 | 6,750 | 6,630 | 20,779 |
| July 16, 2025 | 6,610 | 6,640 | 6,640 | 6,670 | 6,585 | 10,563 |
| July 15, 2025 | 6,475 | 6,630 | 6,630 | 6,630 | 6,475 | 12,705 |
| July 14, 2025 | 6,505 | 6,490 | 6,490 | 6,510 | 6,430 | 4,858 |
| July 11, 2025 | 6,465 | 6,490 | 6,490 | 6,540 | 6,460 | 24,666 |
| July 10, 2025 | 6,385 | 6,465 | 6,465 | 6,465 | 6,385 | 8,259 |
| July 09, 2025 | 6,315 | 6,360 | 6,360 | 6,370 | 6,315 | 13,290 |
| July 08, 2025 | 6,285 | 6,325 | 6,325 | 6,325 | 6,250 | 6,663 |
| July 07, 2025 | 6,320 | 6,300 | 6,300 | 6,320 | 6,180 | 20,232 |
| July 04, 2025 | 6,415 | 6,255 | 6,255 | 6,415 | 6,240 | 30,686 |
| July 03, 2025 | 6,330 | 6,430 | 6,430 | 6,447 | 6,330 | 23,053 |
| July 02, 2025 | 6,295 | 6,310 | 6,310 | 6,325 | 6,200 | 13,775 |
| July 01, 2025 | 6,300 | 6,290 | 6,290 | 6,340 | 6,275 | 7,002 |
| June 30, 2025 | 6,310 | 6,285 | 6,285 | 6,335 | 6,260 | 6,871 |
| June 27, 2025 | 6,345 | 6,300 | 6,300 | 6,355 | 6,255 | 8,340 |
| June 26, 2025 | 6,435 | 6,345 | 6,345 | 6,440 | 6,270 | 11,248 |
| June 25, 2025 | 6,470 | 6,420 | 6,420 | 6,470 | 6,375 | 35,766 |
| June 24, 2025 | 6,420 | 6,450 | 6,450 | 6,495 | 6,405 | 20,477 |
| June 23, 2025 | 6,290 | 6,300 | 6,300 | 6,300 | 6,220 | 17,882 |
| June 20, 2025 | 6,290 | 6,385 | 6,385 | 6,395 | 6,250 | 30,587 |
| June 19, 2025 | 6,285 | 6,285 | 6,285 | 6,285 | 6,200 | 5,181 |
| June 18, 2025 | 6,210 | 6,250 | 6,250 | 6,310 | 6,205 | 1,494 |
| June 17, 2025 | 6,285 | 6,240 | 6,240 | 6,360 | 6,170 | 5,839 |
| June 16, 2025 | 6,245 | 6,275 | 6,275 | 6,300 | 6,195 | 2,684 |
| June 13, 2025 | 6,425 | 6,230 | 6,230 | 6,425 | 6,150 | 38,086 |
| June 12, 2025 | 6,400 | 6,415 | 6,415 | 6,490 | 6,400 | 31,714 |
| June 11, 2025 | 6,270 | 6,385 | 6,385 | 6,420 | 6,270 | 14,814 |
| June 10, 2025 | 6,170 | 6,215 | 6,215 | 6,240 | 6,135 | 31,534 |
| June 09, 2025 | 6,085 | 6,145 | 6,145 | 6,155 | 6,085 | 13,159 |
| June 05, 2025 | 6,035 | 6,060 | 6,060 | 6,150 | 6,035 | 7,928 |
| June 04, 2025 | 6,025 | 6,035 | 6,035 | 6,085 | 6,020 | 14,438 |
| June 02, 2025 | 5,940 | 5,990 | 5,990 | 6,015 | 5,940 | 2,635 |
| May 30, 2025 | 5,925 | 5,930 | 5,930 | 5,975 | 5,900 | 3,645 |
| May 29, 2025 | 5,935 | 5,945 | 5,945 | 5,950 | 5,895 | 2,703 |
| May 28, 2025 | 5,885 | 5,875 | 5,875 | 5,925 | 5,860 | 1,047 |
| May 27, 2025 | 5,840 | 5,840 | 5,840 | 5,840 | 5,800 | 1,372 |
| May 26, 2025 | 5,775 | 5,805 | 5,805 | 5,850 | 5,775 | 1,207 |
| May 23, 2025 | 5,795 | 5,735 | 5,735 | 5,795 | 5,685 | 11,307 |
| May 22, 2025 | 5,800 | 5,750 | 5,750 | 5,800 | 5,680 | 2,998 |