6,610.00
-190(-2.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,860 | 6,800 | 6,800 | 6,880 | 6,700 | 22,105 |
| September 04, 2025 | 6,830 | 6,860 | 6,860 | 6,920 | 6,780 | 40,016 |
| September 03, 2025 | 6,760 | 6,840 | 6,840 | 6,850 | 6,630 | 51,500 |
| September 02, 2025 | 6,630 | 6,760 | 6,760 | 6,770 | 6,200 | 46,072 |
| September 01, 2025 | 6,850 | 6,630 | 6,630 | 6,850 | 6,550 | 86,462 |
| August 29, 2025 | 6,710 | 6,950 | 6,950 | 6,950 | 6,690 | 96,545 |
| August 28, 2025 | 6,530 | 6,650 | 6,650 | 6,670 | 6,430 | 53,924 |
| August 27, 2025 | 7,000 | 6,530 | 6,530 | 7,030 | 6,470 | 245,307 |
| August 26, 2025 | 6,610 | 6,580 | 6,580 | 6,610 | 6,490 | 18,477 |
| August 25, 2025 | 6,460 | 6,600 | 6,600 | 6,620 | 6,420 | 32,463 |
| August 22, 2025 | 6,090 | 6,400 | 6,400 | 6,530 | 6,090 | 75,981 |
| August 21, 2025 | 6,110 | 6,090 | 6,090 | 6,200 | 5,950 | 55,587 |
| August 20, 2025 | 6,350 | 6,080 | 6,080 | 6,350 | 5,940 | 85,175 |
| August 19, 2025 | 6,600 | 6,470 | 6,470 | 6,620 | 6,400 | 28,444 |
| August 18, 2025 | 6,620 | 6,570 | 6,570 | 6,620 | 6,440 | 22,198 |
| August 14, 2025 | 6,490 | 6,600 | 6,600 | 6,810 | 6,390 | 168,891 |
| August 13, 2025 | 6,410 | 6,450 | 6,450 | 6,500 | 6,360 | 47,465 |
| August 12, 2025 | 6,480 | 6,340 | 6,340 | 6,500 | 6,240 | 29,726 |
| August 11, 2025 | 6,340 | 6,470 | 6,470 | 6,520 | 6,270 | 63,055 |
| August 08, 2025 | 6,170 | 6,340 | 6,340 | 6,370 | 6,160 | 91,328 |
| August 07, 2025 | 6,080 | 6,200 | 6,200 | 6,230 | 6,070 | 55,920 |
| August 06, 2025 | 5,820 | 6,100 | 6,100 | 6,140 | 5,820 | 73,948 |
| August 05, 2025 | 5,820 | 5,880 | 5,880 | 5,920 | 5,820 | 11,307 |
| August 04, 2025 | 5,790 | 5,780 | 5,780 | 5,800 | 5,660 | 16,306 |
| August 01, 2025 | 5,840 | 5,740 | 5,740 | 5,850 | 5,660 | 38,632 |
| July 31, 2025 | 6,010 | 5,930 | 5,930 | 6,100 | 5,890 | 23,821 |
| July 30, 2025 | 5,910 | 6,000 | 6,000 | 6,060 | 5,900 | 55,138 |
| July 29, 2025 | 5,960 | 5,910 | 5,910 | 5,970 | 5,850 | 43,875 |
| July 28, 2025 | 5,900 | 5,890 | 5,890 | 6,000 | 5,860 | 49,866 |
| July 25, 2025 | 5,990 | 5,960 | 5,960 | 6,250 | 5,860 | 157,770 |
| July 24, 2025 | 5,910 | 5,800 | 5,800 | 5,990 | 5,780 | 87,592 |
| July 23, 2025 | 5,920 | 5,880 | 5,880 | 5,940 | 5,740 | 28,449 |
| July 22, 2025 | 6,090 | 5,920 | 5,920 | 6,090 | 5,870 | 47,189 |
| July 21, 2025 | 6,050 | 6,050 | 6,050 | 6,090 | 6,000 | 30,509 |
| July 18, 2025 | 6,050 | 6,050 | 6,050 | 6,080 | 5,970 | 19,398 |
| July 17, 2025 | 6,160 | 6,050 | 6,050 | 6,160 | 6,000 | 59,609 |
| July 16, 2025 | 6,130 | 6,140 | 6,140 | 6,180 | 6,080 | 35,356 |
| July 15, 2025 | 6,180 | 6,170 | 6,170 | 6,180 | 6,050 | 45,932 |
| July 14, 2025 | 6,080 | 6,140 | 6,140 | 6,170 | 6,030 | 84,501 |
| July 11, 2025 | 6,080 | 6,080 | 6,080 | 6,220 | 6,030 | 54,632 |
| July 10, 2025 | 6,150 | 6,080 | 6,080 | 6,670 | 6,030 | 684,286 |
| July 09, 2025 | 5,720 | 5,830 | 5,830 | 5,850 | 5,700 | 34,218 |
| July 08, 2025 | 5,620 | 5,720 | 5,720 | 5,770 | 5,610 | 54,022 |
| July 07, 2025 | 5,690 | 5,710 | 5,710 | 5,760 | 5,590 | 15,843 |
| July 04, 2025 | 5,900 | 5,690 | 5,690 | 5,900 | 5,620 | 71,041 |
| July 03, 2025 | 5,960 | 5,890 | 5,890 | 6,150 | 5,810 | 145,289 |
| July 02, 2025 | 5,970 | 5,960 | 5,960 | 5,970 | 5,810 | 57,807 |
| July 01, 2025 | 5,980 | 5,970 | 5,970 | 6,080 | 5,930 | 118,625 |
| June 30, 2025 | 5,810 | 5,840 | 5,840 | 6,380 | 5,720 | 346,909 |
| June 27, 2025 | 5,690 | 5,640 | 5,640 | 5,740 | 5,570 | 41,565 |
| June 26, 2025 | 5,740 | 5,670 | 5,670 | 5,870 | 5,550 | 81,638 |
| June 25, 2025 | 5,880 | 5,800 | 5,800 | 6,040 | 5,740 | 144,434 |
| June 24, 2025 | 6,010 | 5,870 | 5,870 | 6,220 | 5,710 | 236,387 |
| June 23, 2025 | 5,800 | 5,970 | 5,970 | 6,460 | 5,610 | 1.37M |
| June 20, 2025 | 6,240 | 6,260 | 6,260 | 6,910 | 6,010 | 3.19M |
| June 19, 2025 | 5,170 | 5,320 | 5,320 | 5,360 | 5,170 | 39,343 |
| June 18, 2025 | 5,200 | 5,120 | 5,120 | 5,200 | 5,050 | 28,819 |
| June 17, 2025 | 5,310 | 5,210 | 5,210 | 5,340 | 5,090 | 32,792 |
| June 16, 2025 | 5,110 | 5,310 | 5,310 | 5,340 | 4,990 | 47,463 |
| June 13, 2025 | 5,410 | 5,120 | 5,120 | 5,410 | 5,050 | 64,652 |