6,570.00
-30(-0.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5,430 | 5,400 | 5,400 | 5,500 | 5,370 | 31,404 |
| June 11, 2025 | 5,360 | 5,400 | 5,400 | 5,490 | 5,290 | 29,347 |
| June 10, 2025 | 5,240 | 5,350 | 5,350 | 5,760 | 5,100 | 217,667 |
| June 09, 2025 | 5,080 | 5,240 | 5,240 | 5,290 | 5,010 | 33,435 |
| June 05, 2025 | 5,070 | 5,080 | 5,080 | 5,170 | 4,970 | 15,604 |
| June 04, 2025 | 5,160 | 5,070 | 5,070 | 5,160 | 4,995 | 24,001 |
| June 02, 2025 | 4,755 | 4,940 | 4,940 | 4,940 | 4,705 | 56,205 |
| May 30, 2025 | 4,700 | 4,700 | 4,700 | 4,800 | 4,635 | 24,514 |
| May 29, 2025 | 4,650 | 4,695 | 4,695 | 4,820 | 4,605 | 34,297 |
| May 28, 2025 | 4,700 | 4,650 | 4,650 | 4,700 | 4,585 | 32,012 |
| May 27, 2025 | 4,705 | 4,700 | 4,700 | 4,740 | 4,655 | 11,891 |
| May 26, 2025 | 4,715 | 4,710 | 4,710 | 4,740 | 4,645 | 14,124 |
| May 23, 2025 | 4,690 | 4,715 | 4,715 | 4,720 | 4,560 | 20,058 |
| May 22, 2025 | 4,660 | 4,675 | 4,675 | 4,815 | 4,595 | 19,391 |